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