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