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