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