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