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 35,55 | -1,33 % | CNY 36,26 | CNY 36,71 | CNY 35,48 | 1,06M |
| 2026-09-29 | CNY 36,03 | +1,75 % | CNY 35,91 | CNY 37,29 | CNY 35,32 | 1,62M |
| 2026-09-28 | CNY 35,41 | -6,72 % | CNY 38,00 | CNY 38,00 | CNY 35,01 | 1,58M |
| 2026-09-24 | CNY 37,96 | -2,64 % | CNY 39,15 | CNY 39,15 | CNY 37,88 | 652,36K |
| 2026-09-23 | CNY 38,99 | -0,36 % | CNY 39,63 | CNY 39,63 | CNY 38,57 | 893,70K |
| 2026-09-22 | CNY 39,13 | +0,20 % | CNY 39,77 | CNY 40,59 | CNY 39,01 | 878,51K |
| 2026-09-21 | CNY 39,05 | -1,71 % | CNY 39,73 | CNY 40,37 | CNY 39,05 | 1,09M |
| 2026-09-18 | CNY 39,73 | +3,03 % | CNY 38,74 | CNY 39,95 | CNY 38,58 | 1,03M |
| 2026-09-17 | CNY 38,56 | -0,82 % | CNY 38,84 | CNY 39,42 | CNY 38,16 | 726,03K |
| 2026-09-16 | CNY 38,88 | +1,14 % | CNY 38,21 | CNY 39,13 | CNY 37,74 | 802,90K |
| 2026-09-15 | CNY 38,44 | -0,57 % | CNY 39,30 | CNY 39,30 | CNY 37,67 | 901,99K |
| 2026-09-14 | CNY 38,66 | +3,07 % | CNY 37,68 | CNY 38,88 | CNY 37,00 | 1,04M |
| 2026-09-11 | CNY 37,51 | -4,21 % | CNY 38,70 | CNY 39,16 | CNY 36,66 | 1,09M |
| 2026-09-10 | CNY 39,16 | -2,08 % | CNY 39,99 | CNY 40,06 | CNY 39,00 | 598,50K |
| 2026-09-09 | CNY 39,99 | -1,55 % | CNY 40,78 | CNY 40,88 | CNY 39,61 | 1,09M |
| 2026-09-08 | CNY 40,62 | +1,47 % | CNY 40,05 | CNY 41,30 | CNY 39,10 | 1,49M |
| 2026-09-07 | CNY 40,03 | +3,52 % | CNY 38,36 | CNY 40,20 | CNY 38,36 | 1,62M |
| 2026-09-04 | CNY 38,67 | -3,35 % | CNY 40,24 | CNY 41,30 | CNY 38,26 | 1,52M |
| 2026-09-03 | CNY 40,01 | +0,25 % | CNY 39,91 | CNY 40,80 | CNY 39,72 | 1,02M |
| 2026-09-02 | CNY 39,91 | -2,37 % | CNY 40,71 | CNY 40,96 | CNY 39,72 | 1,18M |
| 2026-09-01 | CNY 40,88 | -0,82 % | CNY 41,68 | CNY 43,20 | CNY 40,04 | 2,23M |
| 2026-08-31 | CNY 41,22 | -0,19 % | CNY 41,19 | CNY 41,50 | CNY 39,80 | 1,80M |
| 2026-08-28 | CNY 41,30 | +0,95 % | CNY 41,41 | CNY 42,97 | CNY 41,10 | 1,79M |
| 2026-08-27 | CNY 40,91 | +1,31 % | CNY 40,22 | CNY 41,30 | CNY 39,50 | 1,53M |
| 2026-08-26 | CNY 40,38 | -1,82 % | CNY 41,31 | CNY 41,39 | CNY 39,92 | 1,40M |
| 2026-08-25 | CNY 41,13 | -0,32 % | CNY 41,38 | CNY 41,76 | CNY 38,87 | 1,09M |
| 2026-08-24 | CNY 41,26 | -3,78 % | CNY 43,05 | CNY 43,67 | CNY 40,50 | 1,30M |
| 2026-08-21 | CNY 42,88 | -0,58 % | CNY 43,97 | CNY 43,97 | CNY 41,23 | 1,05M |
| 2026-08-20 | CNY 43,13 | +3,90 % | CNY 42,11 | CNY 44,60 | CNY 41,68 | 1,66M |
| 2026-08-19 | CNY 41,51 | -5,87 % | CNY 44,00 | CNY 44,23 | CNY 41,43 | 1,94M |
| 2026-08-18 | CNY 44,10 | -3,86 % | CNY 46,30 | CNY 46,90 | CNY 43,67 | 1,68M |
| 2026-08-17 | CNY 45,87 | -0,24 % | CNY 45,52 | CNY 46,30 | CNY 43,00 | 2,60M |
| 2026-08-14 | CNY 45,98 | +0,70 % | CNY 46,00 | CNY 46,78 | CNY 45,02 | 1,76M |
| 2026-08-13 | CNY 45,66 | -7,01 % | CNY 49,10 | CNY 49,59 | CNY 45,50 | 2,32M |
| 2026-08-12 | CNY 49,10 | +3,15 % | CNY 47,31 | CNY 49,85 | CNY 47,17 | 1,60M |
| 2026-08-11 | CNY 47,60 | +0,17 % | CNY 47,00 | CNY 48,75 | CNY 46,81 | 1,61M |
| 2026-08-10 | CNY 47,52 | -1,00 % | CNY 48,00 | CNY 48,60 | CNY 46,78 | 2,11M |
| 2026-08-07 | CNY 48,00 | +7,65 % | CNY 44,73 | CNY 48,00 | CNY 43,57 | 3,86M |
| 2026-08-06 | CNY 44,59 | +6,39 % | CNY 42,26 | CNY 45,10 | CNY 41,33 | 4,83M |
| 2026-08-05 | CNY 41,91 | +14,85 % | CNY 37,00 | CNY 42,33 | CNY 36,61 | 4,59M |
| 2026-08-04 | CNY 36,49 | +3,72 % | CNY 35,18 | CNY 36,97 | CNY 35,18 | 2,72M |
| 2026-08-03 | CNY 35,18 | -9,05 % | CNY 38,38 | CNY 39,33 | CNY 34,66 | 4,77M |
| 2026-07-31 | CNY 38,68 | +17,03 % | CNY 34,71 | CNY 39,66 | CNY 34,27 | 3,47M |
| 2026-07-30 | CNY 33,05 | -8,30 % | CNY 36,28 | CNY 36,51 | CNY 32,80 | 1,99M |
| 2026-07-29 | CNY 36,04 | -0,61 % | CNY 36,50 | CNY 36,80 | CNY 35,10 | 2,24M |
| 2026-07-28 | CNY 36,26 | -7,41 % | CNY 39,16 | CNY 40,44 | CNY 36,00 | 2,62M |
| 2026-07-27 | CNY 39,16 | +12,30 % | CNY 34,65 | CNY 39,19 | CNY 34,46 | 3,21M |
| 2026-07-24 | CNY 34,87 | -3,75 % | CNY 35,25 | CNY 36,95 | CNY 34,84 | 1,50M |
| 2026-07-23 | CNY 36,23 | +2,37 % | CNY 34,00 | CNY 37,00 | CNY 34,00 | 1,88M |
| 2026-07-22 | CNY 35,39 | -3,70 % | CNY 39,00 | CNY 39,00 | CNY 34,94 | 1,67M |
| 2026-07-21 | CNY 36,75 | +0,85 % | CNY 36,93 | CNY 36,93 | CNY 32,32 | 3,08M |
| 2026-07-20 | CNY 36,44 | -4,05 % | CNY 37,07 | CNY 39,73 | CNY 35,73 | 2,77M |
| 2026-07-17 | CNY 37,98 | -8,55 % | CNY 40,81 | CNY 42,88 | CNY 36,00 | 4,31M |
| 2026-07-16 | CNY 41,53 | -1,54 % | CNY 41,64 | CNY 42,82 | CNY 41,01 | 2,10M |
| 2026-07-15 | CNY 42,18 | -1,19 % | CNY 44,82 | CNY 44,82 | CNY 41,71 | 1,67M |
| 2026-07-14 | CNY 42,69 | -1,79 % | CNY 46,80 | CNY 46,80 | CNY 41,09 | 2,37M |
| 2026-07-13 | CNY 43,47 | -8,91 % | CNY 47,64 | CNY 47,65 | CNY 42,88 | 2,72M |
| 2026-07-10 | CNY 47,72 | -0,48 % | CNY 48,05 | CNY 49,32 | CNY 47,68 | 1,64M |
| 2026-07-09 | CNY 47,95 | -0,17 % | CNY 48,09 | CNY 48,50 | CNY 45,27 | 2,36M |
| 2026-07-08 | CNY 48,03 | -0,06 % | CNY 47,80 | CNY 50,49 | CNY 47,62 | 2,75M |
| 2026-07-07 | CNY 48,06 | -6,68 % | CNY 51,35 | CNY 51,89 | CNY 46,92 | 3,93M |
| 2026-07-06 | CNY 51,50 | +4,10 % | CNY 49,48 | CNY 53,18 | CNY 49,13 | 3,27M |
| 2026-07-03 | CNY 49,47 | -1,88 % | CNY 50,36 | CNY 50,98 | CNY 48,32 | 2,13M |
| 2026-07-02 | CNY 50,42 | -0,85 % | CNY 50,43 | CNY 52,69 | CNY 49,90 | 3,28M |
| 2026-07-01 | CNY 50,85 | -0,29 % | CNY 51,26 | CNY 52,98 | CNY 50,00 | 2,16M |
| 2026-06-30 | CNY 51,00 | -4,05 % | CNY 55,55 | CNY 55,98 | CNY 50,42 | 3,68M |
| 2026-06-29 | CNY 53,15 | +13,81 % | CNY 45,81 | CNY 53,33 | CNY 45,81 | 4,04M |
| 2026-06-26 | CNY 46,70 | -3,51 % | CNY 49,84 | CNY 50,00 | CNY 45,93 | 2,22M |
| 2026-06-25 | CNY 48,40 | -2,02 % | CNY 49,32 | CNY 50,83 | CNY 47,21 | 2,87M |
| 2026-06-24 | CNY 49,40 | -5,87 % | CNY 52,73 | CNY 53,33 | CNY 49,31 | 2,02M |
| 2026-06-23 | CNY 52,48 | +1,90 % | CNY 50,78 | CNY 53,10 | CNY 50,20 | 1,68M |
| 2026-06-22 | CNY 51,50 | -5,50 % | CNY 54,22 | CNY 54,22 | CNY 50,35 | 2,64M |
| 2026-06-18 | CNY 54,50 | -5,27 % | CNY 57,95 | CNY 58,00 | CNY 53,50 | 2,57M |
| 2026-06-17 | CNY 57,53 | -2,57 % | CNY 58,74 | CNY 60,98 | CNY 57,38 | 1,90M |
| 2026-06-16 | CNY 59,05 | +5,92 % | CNY 56,00 | CNY 59,34 | CNY 55,29 | 1,88M |
| 2026-06-15 | CNY 55,75 | +0,54 % | CNY 53,91 | CNY 56,18 | CNY 53,91 | 1,12M |
| 2026-06-12 | CNY 55,45 | +0,47 % | CNY 56,03 | CNY 57,35 | CNY 55,09 | 1,49M |
| 2026-06-11 | CNY 55,19 | +0,86 % | CNY 55,00 | CNY 56,50 | CNY 53,35 | 1,86M |
| 2026-06-10 | CNY 54,72 | -2,72 % | CNY 56,26 | CNY 56,59 | CNY 53,08 | 1,79M |
| 2026-06-09 | CNY 56,25 | -0,53 % | CNY 56,60 | CNY 57,65 | CNY 55,01 | 1,42M |
| 2026-06-08 | CNY 56,55 | -3,50 % | CNY 56,00 | CNY 58,66 | CNY 55,11 | 1,21M |
| 2026-06-05 | CNY 58,60 | -1,92 % | CNY 59,00 | CNY 60,93 | CNY 58,32 | 1,55M |
| 2026-06-04 | CNY 59,75 | +3,41 % | CNY 57,78 | CNY 62,49 | CNY 57,00 | 3,19M |
| 2026-06-03 | CNY 57,78 | +3,79 % | CNY 55,12 | CNY 61,99 | CNY 54,31 | 3,97M |
| 2026-06-02 | CNY 55,67 | -0,38 % | CNY 55,44 | CNY 56,79 | CNY 53,73 | 2,11M |
| 2026-06-01 | CNY 55,88 | -4,48 % | CNY 56,00 | CNY 59,76 | CNY 55,55 | 1,92M |
| 2026-05-29 | CNY 58,50 | -0,65 % | CNY 62,52 | CNY 64,00 | CNY 57,02 | 2,33M |
| 2026-05-28 | CNY 58,88 | +0,99 % | CNY 60,00 | CNY 60,00 | CNY 54,00 | 3,24M |
| 2026-05-27 | CNY 58,30 | -9,53 % | CNY 64,01 | CNY 67,30 | CNY 57,90 | 4,10M |
| 2026-05-26 | CNY 64,44 | -1,09 % | CNY 64,70 | CNY 65,02 | CNY 61,01 | 3,30M |