Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 37,42 | -0,45 % | CNY 37,87 | CNY 38,48 | CNY 37,24 | 1,83M |
| 2026-09-29 | CNY 37,59 | -1,26 % | CNY 37,99 | CNY 38,49 | CNY 37,30 | 2,24M |
| 2026-09-28 | CNY 38,07 | -3,67 % | CNY 39,32 | CNY 39,86 | CNY 37,50 | 2,73M |
| 2026-09-24 | CNY 39,52 | -0,55 % | CNY 39,75 | CNY 40,39 | CNY 39,01 | 3,04M |
| 2026-09-23 | CNY 39,74 | -1,12 % | CNY 40,12 | CNY 40,20 | CNY 39,48 | 2,10M |
| 2026-09-22 | CNY 40,19 | -2,21 % | CNY 41,44 | CNY 41,69 | CNY 40,15 | 2,99M |
| 2026-09-21 | CNY 41,10 | -1,37 % | CNY 41,89 | CNY 42,23 | CNY 41,01 | 2,36M |
| 2026-09-18 | CNY 41,67 | +3,32 % | CNY 40,39 | CNY 41,85 | CNY 40,39 | 3,55M |
| 2026-09-17 | CNY 40,33 | -2,40 % | CNY 41,13 | CNY 41,88 | CNY 40,24 | 2,35M |
| 2026-09-16 | CNY 41,32 | +2,08 % | CNY 40,48 | CNY 41,90 | CNY 40,05 | 2,67M |
| 2026-09-15 | CNY 40,48 | -0,02 % | CNY 40,69 | CNY 41,29 | CNY 40,21 | 2,08M |
| 2026-09-14 | CNY 40,49 | -1,00 % | CNY 40,66 | CNY 40,90 | CNY 40,00 | 1,99M |
| 2026-09-11 | CNY 40,90 | -2,43 % | CNY 41,50 | CNY 42,12 | CNY 40,11 | 3,09M |
| 2026-09-10 | CNY 41,92 | +1,04 % | CNY 41,05 | CNY 42,70 | CNY 40,80 | 3,36M |
| 2026-09-09 | CNY 41,49 | +0,97 % | CNY 41,09 | CNY 42,26 | CNY 40,69 | 3,07M |
| 2026-09-08 | CNY 41,09 | +0,20 % | CNY 41,18 | CNY 42,11 | CNY 40,61 | 2,37M |
| 2026-09-07 | CNY 41,01 | -0,05 % | CNY 41,19 | CNY 41,73 | CNY 40,60 | 2,79M |
| 2026-09-04 | CNY 41,03 | +0,32 % | CNY 41,08 | CNY 42,48 | CNY 40,65 | 3,25M |
| 2026-09-03 | CNY 40,90 | -0,41 % | CNY 41,70 | CNY 41,70 | CNY 40,40 | 2,00M |
| 2026-09-02 | CNY 41,07 | -0,89 % | CNY 41,00 | CNY 41,57 | CNY 40,51 | 2,66M |
| 2026-09-01 | CNY 41,44 | -1,33 % | CNY 41,99 | CNY 42,16 | CNY 40,73 | 2,68M |
| 2026-08-31 | CNY 42,00 | +3,19 % | CNY 40,31 | CNY 42,17 | CNY 40,12 | 3,65M |
| 2026-08-28 | CNY 40,70 | -2,49 % | CNY 41,68 | CNY 42,78 | CNY 40,67 | 3,25M |
| 2026-08-27 | CNY 41,74 | +3,91 % | CNY 40,87 | CNY 41,90 | CNY 39,75 | 3,36M |
| 2026-08-26 | CNY 40,17 | -0,07 % | CNY 39,78 | CNY 40,74 | CNY 39,51 | 2,71M |
| 2026-08-25 | CNY 40,20 | -0,99 % | CNY 40,68 | CNY 40,94 | CNY 39,18 | 3,21M |
| 2026-08-24 | CNY 40,60 | -3,40 % | CNY 41,69 | CNY 42,05 | CNY 39,93 | 3,94M |
| 2026-08-21 | CNY 42,03 | +0,86 % | CNY 41,67 | CNY 42,78 | CNY 41,00 | 4,49M |
| 2026-08-20 | CNY 41,67 | -5,06 % | CNY 44,11 | CNY 44,95 | CNY 41,50 | 7,71M |
| 2026-08-19 | CNY 43,89 | -11,24 % | CNY 50,57 | CNY 51,49 | CNY 43,80 | 12,47M |
| 2026-08-18 | CNY 49,45 | +0,94 % | CNY 49,03 | CNY 49,85 | CNY 47,85 | 4,46M |
| 2026-08-17 | CNY 48,99 | +3,95 % | CNY 48,00 | CNY 49,11 | CNY 47,19 | 3,58M |
| 2026-08-14 | CNY 47,13 | +0,83 % | CNY 47,34 | CNY 47,34 | CNY 45,72 | 3,30M |
| 2026-08-13 | CNY 46,74 | -0,81 % | CNY 47,38 | CNY 48,29 | CNY 46,67 | 4,06M |
| 2026-08-12 | CNY 47,12 | +2,46 % | CNY 46,49 | CNY 47,44 | CNY 45,23 | 3,97M |
| 2026-08-11 | CNY 45,99 | -6,83 % | CNY 45,30 | CNY 46,88 | CNY 45,13 | 6,76M |
| 2026-08-10 | CNY 49,36 | +2,19 % | CNY 48,50 | CNY 49,49 | CNY 46,70 | 5,98M |
| 2026-08-07 | CNY 48,30 | +5,23 % | CNY 46,06 | CNY 48,48 | CNY 45,46 | 5,96M |
| 2026-08-06 | CNY 45,90 | +1,26 % | CNY 44,96 | CNY 47,50 | CNY 44,01 | 5,41M |
| 2026-08-05 | CNY 45,33 | +2,16 % | CNY 44,40 | CNY 46,46 | CNY 44,24 | 5,79M |
| 2026-08-04 | CNY 44,37 | +6,12 % | CNY 42,58 | CNY 44,60 | CNY 41,90 | 6,39M |
| 2026-08-03 | CNY 41,81 | +7,21 % | CNY 39,18 | CNY 42,58 | CNY 38,76 | 6,16M |
| 2026-07-31 | CNY 39,00 | +4,25 % | CNY 38,53 | CNY 40,39 | CNY 38,51 | 5,26M |
| 2026-07-30 | CNY 37,41 | -4,81 % | CNY 39,21 | CNY 39,98 | CNY 37,12 | 3,84M |
| 2026-07-29 | CNY 39,30 | -1,26 % | CNY 39,73 | CNY 40,12 | CNY 38,10 | 4,04M |
| 2026-07-28 | CNY 39,80 | -4,51 % | CNY 40,82 | CNY 41,99 | CNY 39,59 | 3,51M |
| 2026-07-27 | CNY 41,68 | +2,91 % | CNY 40,00 | CNY 42,10 | CNY 39,83 | 3,93M |
| 2026-07-24 | CNY 40,50 | -5,90 % | CNY 42,03 | CNY 43,03 | CNY 40,50 | 4,24M |
| 2026-07-23 | CNY 43,04 | +3,61 % | CNY 41,30 | CNY 43,82 | CNY 40,00 | 6,39M |
| 2026-07-22 | CNY 41,54 | -2,72 % | CNY 41,79 | CNY 43,50 | CNY 41,00 | 6,70M |
| 2026-07-21 | CNY 42,70 | +2,28 % | CNY 42,62 | CNY 42,98 | CNY 38,49 | 7,29M |
| 2026-07-20 | CNY 41,75 | -2,91 % | CNY 43,60 | CNY 44,30 | CNY 40,11 | 6,91M |
| 2026-07-17 | CNY 43,00 | -11,43 % | CNY 48,00 | CNY 48,53 | CNY 43,00 | 8,29M |
| 2026-07-16 | CNY 48,55 | -5,64 % | CNY 49,05 | CNY 50,00 | CNY 45,00 | 8,04M |
| 2026-07-15 | CNY 51,45 | +2,67 % | CNY 50,02 | CNY 52,50 | CNY 48,88 | 10,16M |
| 2026-07-14 | CNY 50,11 | -13,94 % | CNY 57,06 | CNY 57,57 | CNY 48,00 | 13,96M |
| 2026-07-13 | CNY 58,23 | -4,82 % | CNY 61,00 | CNY 61,00 | CNY 54,00 | 18,37M |
| 2026-07-10 | CNY 61,18 | +20,01 % | CNY 49,99 | CNY 61,18 | CNY 49,34 | 16,23M |
| 2026-07-09 | CNY 50,98 | +4,53 % | CNY 48,29 | CNY 51,20 | CNY 47,80 | 6,89M |
| 2026-07-08 | CNY 48,77 | -2,93 % | CNY 49,99 | CNY 51,85 | CNY 48,72 | 6,73M |
| 2026-07-07 | CNY 50,24 | -6,22 % | CNY 53,08 | CNY 54,80 | CNY 49,95 | 7,73M |
| 2026-07-06 | CNY 53,57 | -8,88 % | CNY 59,69 | CNY 59,73 | CNY 52,63 | 12,15M |
| 2026-07-03 | CNY 58,79 | +16,23 % | CNY 51,48 | CNY 59,99 | CNY 51,25 | 13,19M |
| 2026-07-02 | CNY 50,58 | -4,80 % | CNY 52,92 | CNY 53,80 | CNY 50,40 | 6,11M |
| 2026-07-01 | CNY 53,13 | +1,39 % | CNY 52,91 | CNY 54,28 | CNY 52,10 | 6,43M |
| 2026-06-30 | CNY 52,40 | +4,90 % | CNY 50,26 | CNY 54,04 | CNY 49,85 | 7,11M |
| 2026-06-29 | CNY 49,95 | -3,01 % | CNY 51,43 | CNY 51,50 | CNY 49,00 | 7,05M |
| 2026-06-26 | CNY 51,50 | +3,19 % | CNY 48,80 | CNY 53,20 | CNY 47,27 | 10,24M |
| 2026-06-25 | CNY 49,91 | -2,04 % | CNY 50,30 | CNY 52,53 | CNY 49,69 | 4,38M |
| 2026-06-24 | CNY 50,95 | +1,13 % | CNY 50,30 | CNY 51,98 | CNY 48,50 | 5,15M |
| 2026-06-23 | CNY 50,38 | -4,66 % | CNY 53,00 | CNY 53,92 | CNY 50,00 | 4,85M |
| 2026-06-22 | CNY 52,84 | -2,47 % | CNY 54,00 | CNY 54,18 | CNY 51,20 | 5,62M |
| 2026-06-18 | CNY 54,18 | +1,84 % | CNY 52,51 | CNY 55,21 | CNY 51,89 | 6,02M |
| 2026-06-17 | CNY 53,20 | +1,08 % | CNY 52,63 | CNY 54,61 | CNY 51,67 | 6,16M |
| 2026-06-16 | CNY 52,63 | -2,25 % | CNY 55,00 | CNY 55,59 | CNY 51,88 | 7,93M |
| 2026-06-15 | CNY 53,84 | +0,92 % | CNY 53,99 | CNY 55,00 | CNY 52,85 | 6,72M |
| 2026-06-12 | CNY 53,35 | +0,15 % | CNY 53,56 | CNY 57,52 | CNY 52,46 | 12,72M |
| 2026-06-11 | CNY 53,27 | +0,53 % | CNY 53,05 | CNY 54,10 | CNY 50,70 | 10,09M |
| 2026-06-10 | CNY 52,99 | -10,63 % | CNY 58,70 | CNY 59,90 | CNY 52,57 | 10,83M |
| 2026-06-09 | CNY 59,29 | +1,18 % | CNY 57,43 | CNY 61,50 | CNY 57,43 | 8,02M |
| 2026-06-08 | CNY 58,60 | -2,48 % | CNY 57,80 | CNY 62,39 | CNY 56,80 | 7,72M |
| 2026-06-05 | CNY 60,09 | +4,32 % | CNY 58,24 | CNY 60,98 | CNY 57,37 | 9,98M |
| 2026-06-04 | CNY 57,60 | -1,96 % | CNY 57,30 | CNY 58,49 | CNY 56,62 | 4,05M |
| 2026-06-03 | CNY 58,75 | +3,58 % | CNY 57,00 | CNY 61,09 | CNY 56,39 | 6,51M |
| 2026-06-02 | CNY 56,72 | -0,98 % | CNY 57,85 | CNY 57,86 | CNY 54,80 | 4,74M |
| 2026-06-01 | CNY 57,28 | +1,51 % | CNY 57,55 | CNY 59,85 | CNY 56,43 | 7,78M |
| 2026-05-29 | CNY 56,43 | -10,10 % | CNY 62,77 | CNY 62,82 | CNY 56,00 | 8,29M |
| 2026-05-28 | CNY 62,77 | +1,59 % | CNY 62,10 | CNY 64,27 | CNY 61,08 | 5,29M |
| 2026-05-27 | CNY 61,79 | -3,75 % | CNY 65,00 | CNY 65,10 | CNY 61,08 | 5,33M |
| 2026-05-26 | CNY 64,20 | -5,62 % | CNY 67,61 | CNY 68,06 | CNY 63,00 | 6,84M |