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 35,88 | +0,45 % | CNY 35,52 | CNY 36,29 | CNY 35,41 | 822,45K |
| 2026-09-29 | CNY 35,72 | +0,99 % | CNY 35,44 | CNY 36,06 | CNY 35,30 | 910,46K |
| 2026-09-28 | CNY 35,37 | -5,73 % | CNY 37,20 | CNY 37,73 | CNY 35,19 | 1,86M |
| 2026-09-24 | CNY 37,52 | -1,44 % | CNY 37,95 | CNY 38,70 | CNY 37,50 | 1,21M |
| 2026-09-23 | CNY 38,07 | +0,77 % | CNY 37,94 | CNY 38,65 | CNY 37,50 | 1,30M |
| 2026-09-22 | CNY 37,78 | -0,05 % | CNY 38,17 | CNY 38,77 | CNY 37,70 | 1,41M |
| 2026-09-21 | CNY 37,80 | +1,02 % | CNY 37,27 | CNY 38,00 | CNY 37,27 | 666,80K |
| 2026-09-18 | CNY 37,42 | +1,96 % | CNY 36,86 | CNY 37,55 | CNY 36,79 | 832,91K |
| 2026-09-17 | CNY 36,70 | +0,27 % | CNY 36,57 | CNY 37,33 | CNY 36,00 | 1,15M |
| 2026-09-16 | CNY 36,60 | +1,50 % | CNY 36,30 | CNY 36,93 | CNY 35,72 | 985,08K |
| 2026-09-15 | CNY 36,06 | -2,17 % | CNY 36,71 | CNY 37,10 | CNY 36,06 | 831,05K |
| 2026-09-14 | CNY 36,86 | -0,91 % | CNY 37,10 | CNY 37,48 | CNY 36,41 | 913,18K |
| 2026-09-11 | CNY 37,20 | -2,82 % | CNY 38,01 | CNY 38,20 | CNY 36,52 | 1,29M |
| 2026-09-10 | CNY 38,28 | -2,17 % | CNY 39,23 | CNY 39,23 | CNY 38,01 | 940,82K |
| 2026-09-09 | CNY 39,13 | -1,81 % | CNY 39,87 | CNY 40,05 | CNY 39,09 | 862,38K |
| 2026-09-08 | CNY 39,85 | +0,05 % | CNY 39,72 | CNY 40,44 | CNY 39,10 | 727,25K |
| 2026-09-07 | CNY 39,83 | -1,41 % | CNY 40,58 | CNY 40,64 | CNY 39,80 | 987,77K |
| 2026-09-04 | CNY 40,40 | +0,30 % | CNY 40,40 | CNY 41,48 | CNY 40,00 | 1,17M |
| 2026-09-03 | CNY 40,28 | -0,89 % | CNY 40,62 | CNY 40,99 | CNY 40,13 | 1,06M |
| 2026-09-02 | CNY 40,64 | -1,84 % | CNY 41,12 | CNY 41,58 | CNY 40,20 | 2,07M |
| 2026-09-01 | CNY 41,40 | +3,47 % | CNY 40,05 | CNY 42,10 | CNY 39,66 | 2,49M |
| 2026-08-31 | CNY 40,01 | +0,28 % | CNY 39,36 | CNY 40,15 | CNY 39,24 | 717,23K |
| 2026-08-28 | CNY 39,90 | +0,68 % | CNY 39,70 | CNY 40,64 | CNY 39,32 | 1,13M |
| 2026-08-27 | CNY 39,63 | -2,15 % | CNY 40,22 | CNY 40,22 | CNY 37,87 | 2,06M |
| 2026-08-26 | CNY 40,50 | +2,02 % | CNY 39,52 | CNY 40,90 | CNY 39,52 | 1,00M |
| 2026-08-25 | CNY 39,70 | +1,15 % | CNY 39,01 | CNY 39,95 | CNY 38,68 | 753,47K |
| 2026-08-24 | CNY 39,25 | -1,11 % | CNY 39,46 | CNY 39,90 | CNY 38,80 | 1,05M |
| 2026-08-21 | CNY 39,69 | -1,17 % | CNY 40,00 | CNY 40,20 | CNY 39,38 | 926,22K |
| 2026-08-20 | CNY 40,16 | +2,90 % | CNY 39,06 | CNY 40,49 | CNY 39,06 | 1,16M |
| 2026-08-19 | CNY 39,03 | -5,13 % | CNY 40,66 | CNY 41,18 | CNY 39,03 | 1,42M |
| 2026-08-18 | CNY 41,14 | -2,49 % | CNY 41,87 | CNY 42,08 | CNY 40,68 | 1,23M |
| 2026-08-17 | CNY 42,19 | +1,27 % | CNY 41,44 | CNY 42,29 | CNY 41,00 | 972,82K |
| 2026-08-14 | CNY 41,66 | -0,60 % | CNY 42,39 | CNY 42,55 | CNY 41,30 | 800,66K |
| 2026-08-13 | CNY 41,91 | -1,43 % | CNY 42,44 | CNY 42,95 | CNY 41,81 | 1,16M |
| 2026-08-12 | CNY 42,52 | +0,90 % | CNY 42,12 | CNY 42,80 | CNY 41,72 | 1,04M |
| 2026-08-11 | CNY 42,14 | -2,23 % | CNY 43,01 | CNY 43,43 | CNY 41,52 | 1,63M |
| 2026-08-10 | CNY 43,10 | +2,13 % | CNY 42,17 | CNY 43,25 | CNY 41,69 | 1,36M |
| 2026-08-07 | CNY 42,20 | -1,06 % | CNY 42,63 | CNY 42,96 | CNY 41,41 | 1,65M |
| 2026-08-06 | CNY 42,65 | -0,93 % | CNY 42,55 | CNY 43,66 | CNY 42,28 | 1,09M |
| 2026-08-05 | CNY 43,05 | +1,03 % | CNY 42,35 | CNY 43,68 | CNY 42,35 | 1,33M |
| 2026-08-04 | CNY 42,61 | +0,97 % | CNY 42,62 | CNY 42,77 | CNY 41,95 | 1,32M |
| 2026-08-03 | CNY 42,20 | +1,54 % | CNY 42,00 | CNY 42,60 | CNY 41,06 | 1,95M |
| 2026-07-31 | CNY 41,56 | +3,46 % | CNY 40,57 | CNY 42,00 | CNY 40,40 | 1,57M |
| 2026-07-30 | CNY 40,17 | -0,12 % | CNY 40,23 | CNY 41,25 | CNY 39,50 | 1,58M |
| 2026-07-29 | CNY 40,22 | +2,52 % | CNY 39,61 | CNY 40,40 | CNY 39,00 | 1,65M |
| 2026-07-28 | CNY 39,23 | +1,08 % | CNY 38,45 | CNY 39,63 | CNY 38,35 | 1,42M |
| 2026-07-27 | CNY 38,81 | +2,19 % | CNY 37,98 | CNY 39,39 | CNY 37,49 | 1,27M |
| 2026-07-24 | CNY 37,98 | -2,39 % | CNY 38,71 | CNY 39,35 | CNY 37,98 | 1,05M |
| 2026-07-23 | CNY 38,91 | +1,22 % | CNY 38,62 | CNY 38,99 | CNY 38,02 | 1,25M |
| 2026-07-22 | CNY 38,44 | -2,36 % | CNY 39,01 | CNY 39,39 | CNY 37,87 | 1,70M |
| 2026-07-21 | CNY 39,37 | +1,94 % | CNY 38,60 | CNY 39,46 | CNY 37,40 | 2,00M |
| 2026-07-20 | CNY 38,62 | -0,59 % | CNY 38,80 | CNY 39,66 | CNY 37,50 | 1,68M |
| 2026-07-17 | CNY 38,85 | -3,31 % | CNY 40,18 | CNY 40,82 | CNY 38,50 | 1,94M |
| 2026-07-16 | CNY 40,18 | +0,25 % | CNY 40,50 | CNY 41,25 | CNY 39,56 | 1,18M |
| 2026-07-15 | CNY 40,08 | +1,16 % | CNY 39,20 | CNY 40,60 | CNY 39,20 | 1,42M |
| 2026-07-14 | CNY 39,62 | -2,53 % | CNY 40,51 | CNY 40,51 | CNY 38,73 | 1,97M |
| 2026-07-13 | CNY 40,65 | -8,53 % | CNY 44,60 | CNY 44,60 | CNY 40,46 | 2,95M |
| 2026-07-10 | CNY 44,44 | +5,51 % | CNY 41,28 | CNY 45,87 | CNY 41,28 | 3,11M |
| 2026-07-09 | CNY 42,12 | +0,72 % | CNY 41,54 | CNY 42,28 | CNY 40,50 | 1,69M |
| 2026-07-08 | CNY 41,82 | -0,55 % | CNY 42,00 | CNY 42,78 | CNY 41,54 | 1,52M |
| 2026-07-07 | CNY 42,05 | -5,06 % | CNY 44,46 | CNY 45,12 | CNY 41,98 | 2,09M |
| 2026-07-06 | CNY 44,29 | -5,08 % | CNY 46,90 | CNY 46,90 | CNY 44,05 | 2,30M |
| 2026-07-03 | CNY 46,66 | +3,57 % | CNY 45,50 | CNY 47,09 | CNY 44,88 | 2,54M |
| 2026-07-02 | CNY 45,05 | -1,01 % | CNY 45,31 | CNY 46,55 | CNY 44,88 | 2,16M |
| 2026-07-01 | CNY 45,51 | -2,98 % | CNY 47,00 | CNY 47,52 | CNY 45,23 | 2,35M |
| 2026-06-30 | CNY 46,91 | +3,83 % | CNY 44,70 | CNY 47,80 | CNY 44,52 | 2,72M |
| 2026-06-29 | CNY 45,18 | +1,53 % | CNY 44,49 | CNY 45,68 | CNY 42,51 | 3,24M |
| 2026-06-26 | CNY 44,50 | +0,91 % | CNY 44,00 | CNY 46,82 | CNY 43,00 | 2,84M |
| 2026-06-25 | CNY 44,10 | -2,02 % | CNY 44,57 | CNY 44,98 | CNY 43,00 | 2,16M |
| 2026-06-24 | CNY 45,01 | -3,64 % | CNY 46,51 | CNY 46,52 | CNY 44,09 | 2,60M |
| 2026-06-23 | CNY 46,71 | -3,69 % | CNY 47,65 | CNY 48,96 | CNY 46,62 | 2,11M |
| 2026-06-22 | CNY 48,50 | -2,92 % | CNY 49,53 | CNY 49,80 | CNY 46,31 | 3,27M |
| 2026-06-18 | CNY 49,96 | +1,24 % | CNY 48,73 | CNY 50,74 | CNY 47,68 | 2,48M |
| 2026-06-17 | CNY 49,35 | +0,96 % | CNY 48,28 | CNY 49,92 | CNY 47,84 | 2,11M |
| 2026-06-16 | CNY 48,88 | -1,07 % | CNY 48,91 | CNY 49,88 | CNY 48,20 | 2,43M |
| 2026-06-15 | CNY 49,41 | -3,63 % | CNY 50,28 | CNY 50,74 | CNY 48,81 | 3,87M |
| 2026-06-12 | CNY 51,27 | +7,48 % | CNY 47,98 | CNY 52,86 | CNY 47,98 | 5,41M |
| 2026-06-11 | CNY 47,70 | -2,23 % | CNY 48,00 | CNY 48,98 | CNY 46,66 | 3,08M |
| 2026-06-10 | CNY 48,79 | -2,50 % | CNY 49,50 | CNY 51,40 | CNY 48,66 | 3,73M |
| 2026-06-09 | CNY 50,04 | +3,93 % | CNY 47,94 | CNY 50,20 | CNY 47,11 | 4,00M |
| 2026-06-08 | CNY 48,15 | +1,63 % | CNY 46,51 | CNY 49,28 | CNY 46,03 | 3,17M |
| 2026-06-05 | CNY 47,38 | +1,09 % | CNY 46,76 | CNY 48,49 | CNY 45,71 | 1,85M |
| 2026-06-04 | CNY 46,87 | +0,09 % | CNY 46,65 | CNY 47,68 | CNY 45,63 | 1,58M |
| 2026-06-03 | CNY 46,83 | +0,06 % | CNY 46,66 | CNY 47,77 | CNY 46,60 | 1,69M |
| 2026-06-02 | CNY 46,80 | -3,13 % | CNY 48,33 | CNY 48,78 | CNY 46,50 | 1,76M |
| 2026-06-01 | CNY 48,31 | +0,44 % | CNY 48,00 | CNY 49,37 | CNY 47,15 | 1,60M |
| 2026-05-29 | CNY 48,10 | -4,09 % | CNY 50,14 | CNY 51,05 | CNY 47,83 | 2,48M |
| 2026-05-28 | CNY 50,15 | -1,26 % | CNY 50,50 | CNY 51,48 | CNY 48,90 | 2,24M |
| 2026-05-27 | CNY 50,79 | -3,95 % | CNY 53,04 | CNY 53,29 | CNY 50,50 | 2,21M |
| 2026-05-26 | CNY 52,88 | -2,78 % | CNY 53,89 | CNY 54,30 | CNY 51,82 | 2,26M |