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