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 38,83 | +0,86 % | CNY 38,90 | CNY 39,85 | CNY 38,80 | 867,65K |
| 2026-09-29 | CNY 38,50 | -0,23 % | CNY 38,55 | CNY 38,94 | CNY 38,28 | 518,45K |
| 2026-09-28 | CNY 38,59 | -3,21 % | CNY 39,70 | CNY 40,27 | CNY 37,85 | 1,05M |
| 2026-09-24 | CNY 39,87 | -3,18 % | CNY 41,18 | CNY 41,18 | CNY 39,87 | 971,78K |
| 2026-09-23 | CNY 41,18 | +1,50 % | CNY 40,57 | CNY 41,80 | CNY 40,21 | 1,25M |
| 2026-09-22 | CNY 40,57 | +1,91 % | CNY 40,42 | CNY 40,87 | CNY 40,02 | 1,17M |
| 2026-09-21 | CNY 39,81 | -0,67 % | CNY 40,08 | CNY 40,84 | CNY 39,48 | 1,51M |
| 2026-09-18 | CNY 40,08 | +2,69 % | CNY 39,30 | CNY 40,50 | CNY 39,30 | 1,09M |
| 2026-09-17 | CNY 39,03 | -1,31 % | CNY 39,60 | CNY 39,78 | CNY 38,91 | 625,38K |
| 2026-09-16 | CNY 39,55 | +2,36 % | CNY 38,64 | CNY 39,78 | CNY 38,37 | 845,09K |
| 2026-09-15 | CNY 38,64 | -0,03 % | CNY 38,40 | CNY 39,00 | CNY 38,10 | 479,11K |
| 2026-09-14 | CNY 38,65 | +1,31 % | CNY 38,20 | CNY 39,46 | CNY 37,58 | 785,13K |
| 2026-09-11 | CNY 38,15 | -1,47 % | CNY 38,50 | CNY 38,79 | CNY 37,40 | 897,93K |
| 2026-09-10 | CNY 38,72 | -3,32 % | CNY 40,04 | CNY 40,06 | CNY 38,31 | 990,20K |
| 2026-09-09 | CNY 40,05 | -3,14 % | CNY 41,13 | CNY 41,55 | CNY 39,93 | 1,08M |
| 2026-09-08 | CNY 41,35 | -1,34 % | CNY 41,81 | CNY 41,81 | CNY 41,01 | 846,86K |
| 2026-09-07 | CNY 41,91 | +1,26 % | CNY 41,49 | CNY 42,05 | CNY 40,96 | 1,03M |
| 2026-09-04 | CNY 41,39 | -1,80 % | CNY 42,00 | CNY 42,65 | CNY 41,23 | 1,15M |
| 2026-09-03 | CNY 42,15 | -2,29 % | CNY 43,49 | CNY 43,50 | CNY 42,00 | 1,44M |
| 2026-09-02 | CNY 43,14 | +0,35 % | CNY 42,85 | CNY 43,50 | CNY 41,42 | 1,82M |
| 2026-09-01 | CNY 42,99 | +4,34 % | CNY 40,92 | CNY 43,54 | CNY 40,91 | 2,60M |
| 2026-08-31 | CNY 41,20 | -0,79 % | CNY 40,61 | CNY 42,09 | CNY 40,53 | 1,65M |
| 2026-08-28 | CNY 41,53 | -2,47 % | CNY 42,30 | CNY 43,10 | CNY 41,52 | 1,92M |
| 2026-08-27 | CNY 42,58 | +0,95 % | CNY 41,00 | CNY 43,31 | CNY 40,92 | 3,32M |
| 2026-08-26 | CNY 42,18 | +9,42 % | CNY 39,50 | CNY 42,86 | CNY 39,50 | 3,69M |
| 2026-08-25 | CNY 38,55 | -3,14 % | CNY 38,88 | CNY 39,38 | CNY 37,77 | 1,57M |
| 2026-08-24 | CNY 39,80 | +3,70 % | CNY 38,61 | CNY 40,00 | CNY 37,54 | 1,45M |
| 2026-08-21 | CNY 38,38 | -3,45 % | CNY 39,08 | CNY 39,50 | CNY 38,10 | 983,03K |
| 2026-08-20 | CNY 39,75 | +3,70 % | CNY 38,99 | CNY 40,33 | CNY 38,60 | 1,35M |
| 2026-08-19 | CNY 38,33 | -6,28 % | CNY 40,51 | CNY 40,67 | CNY 38,12 | 1,30M |
| 2026-08-18 | CNY 40,90 | -0,34 % | CNY 41,10 | CNY 41,10 | CNY 39,90 | 1,08M |
| 2026-08-17 | CNY 41,04 | +1,68 % | CNY 40,38 | CNY 41,05 | CNY 39,60 | 1,60M |
| 2026-08-14 | CNY 40,36 | +0,22 % | CNY 40,84 | CNY 40,85 | CNY 39,80 | 885,90K |
| 2026-08-13 | CNY 40,27 | -2,49 % | CNY 41,00 | CNY 42,08 | CNY 40,26 | 1,47M |
| 2026-08-12 | CNY 41,30 | -1,17 % | CNY 41,48 | CNY 42,27 | CNY 41,22 | 1,14M |
| 2026-08-11 | CNY 41,79 | +2,93 % | CNY 40,62 | CNY 42,76 | CNY 39,79 | 2,01M |
| 2026-08-10 | CNY 40,60 | -1,79 % | CNY 41,28 | CNY 41,61 | CNY 40,03 | 1,18M |
| 2026-08-07 | CNY 41,34 | +1,77 % | CNY 40,51 | CNY 41,36 | CNY 39,65 | 1,18M |
| 2026-08-06 | CNY 40,62 | -2,05 % | CNY 41,08 | CNY 41,62 | CNY 40,34 | 973,45K |
| 2026-08-05 | CNY 41,47 | +2,14 % | CNY 41,00 | CNY 42,09 | CNY 40,61 | 1,37M |
| 2026-08-04 | CNY 40,60 | +3,94 % | CNY 39,72 | CNY 41,20 | CNY 39,28 | 1,35M |
| 2026-08-03 | CNY 39,06 | -0,20 % | CNY 39,00 | CNY 39,58 | CNY 38,40 | 861,37K |
| 2026-07-31 | CNY 39,14 | +4,35 % | CNY 38,27 | CNY 39,79 | CNY 38,27 | 1,18M |
| 2026-07-30 | CNY 37,51 | -4,02 % | CNY 39,00 | CNY 39,27 | CNY 37,49 | 984,22K |
| 2026-07-29 | CNY 39,08 | +2,49 % | CNY 38,08 | CNY 39,54 | CNY 37,90 | 1,02M |
| 2026-07-28 | CNY 38,13 | -4,44 % | CNY 39,20 | CNY 39,95 | CNY 37,78 | 1,29M |
| 2026-07-27 | CNY 39,90 | -0,65 % | CNY 40,99 | CNY 40,99 | CNY 39,10 | 1,50M |
| 2026-07-24 | CNY 40,16 | +4,77 % | CNY 38,25 | CNY 40,98 | CNY 37,63 | 2,85M |
| 2026-07-23 | CNY 38,33 | +4,84 % | CNY 36,48 | CNY 38,54 | CNY 36,02 | 1,35M |
| 2026-07-22 | CNY 36,56 | -1,22 % | CNY 36,77 | CNY 38,30 | CNY 36,34 | 1,34M |
| 2026-07-21 | CNY 37,01 | +0,76 % | CNY 36,36 | CNY 37,21 | CNY 33,51 | 1,92M |
| 2026-07-20 | CNY 36,73 | -6,99 % | CNY 39,49 | CNY 40,15 | CNY 36,21 | 1,44M |
| 2026-07-17 | CNY 39,49 | -6,02 % | CNY 41,51 | CNY 41,92 | CNY 37,74 | 2,44M |
| 2026-07-16 | CNY 42,02 | -1,48 % | CNY 42,09 | CNY 42,81 | CNY 40,62 | 1,17M |
| 2026-07-15 | CNY 42,65 | +1,79 % | CNY 41,90 | CNY 43,70 | CNY 41,20 | 1,54M |
| 2026-07-14 | CNY 41,90 | +0,77 % | CNY 41,58 | CNY 42,05 | CNY 40,43 | 1,16M |
| 2026-07-13 | CNY 41,58 | -2,39 % | CNY 42,91 | CNY 43,88 | CNY 41,41 | 1,05M |
| 2026-07-10 | CNY 42,60 | -0,05 % | CNY 42,48 | CNY 43,50 | CNY 41,80 | 1,25M |
| 2026-07-09 | CNY 42,62 | +1,79 % | CNY 41,90 | CNY 42,68 | CNY 40,66 | 1,47M |
| 2026-07-08 | CNY 41,87 | -2,85 % | CNY 42,67 | CNY 43,03 | CNY 41,80 | 1,12M |
| 2026-07-07 | CNY 43,10 | -6,02 % | CNY 45,70 | CNY 45,70 | CNY 42,94 | 1,63M |
| 2026-07-06 | CNY 45,86 | +1,01 % | CNY 44,87 | CNY 47,48 | CNY 44,85 | 1,71M |
| 2026-07-03 | CNY 45,40 | -1,92 % | CNY 46,87 | CNY 46,87 | CNY 45,26 | 1,54M |
| 2026-07-02 | CNY 46,29 | -1,93 % | CNY 47,12 | CNY 47,69 | CNY 46,04 | 1,84M |
| 2026-07-01 | CNY 47,20 | +0,49 % | CNY 46,95 | CNY 48,25 | CNY 46,07 | 2,55M |
| 2026-06-30 | CNY 46,97 | +6,03 % | CNY 43,75 | CNY 47,00 | CNY 43,72 | 3,59M |
| 2026-06-29 | CNY 44,30 | +6,54 % | CNY 41,89 | CNY 44,97 | CNY 41,89 | 3,32M |
| 2026-06-26 | CNY 41,58 | -5,56 % | CNY 43,52 | CNY 43,82 | CNY 41,41 | 2,87M |
| 2026-06-25 | CNY 44,03 | -4,47 % | CNY 46,29 | CNY 47,50 | CNY 43,50 | 2,88M |
| 2026-06-24 | CNY 46,09 | -0,88 % | CNY 45,65 | CNY 46,56 | CNY 44,70 | 2,52M |
| 2026-06-23 | CNY 46,50 | +0,74 % | CNY 46,00 | CNY 47,67 | CNY 45,50 | 1,44M |
| 2026-06-22 | CNY 46,16 | -4,79 % | CNY 47,84 | CNY 48,30 | CNY 44,52 | 2,26M |
| 2026-06-18 | CNY 48,48 | +1,66 % | CNY 47,40 | CNY 49,28 | CNY 46,51 | 1,78M |
| 2026-06-17 | CNY 47,69 | -0,63 % | CNY 47,33 | CNY 48,88 | CNY 47,06 | 1,23M |
| 2026-06-16 | CNY 47,99 | -2,97 % | CNY 49,99 | CNY 49,99 | CNY 47,79 | 1,55M |
| 2026-06-15 | CNY 49,46 | +3,41 % | CNY 48,60 | CNY 49,93 | CNY 47,82 | 1,36M |
| 2026-06-12 | CNY 47,83 | +1,98 % | CNY 47,50 | CNY 48,74 | CNY 47,18 | 1,42M |
| 2026-06-11 | CNY 46,90 | +1,96 % | CNY 45,43 | CNY 47,07 | CNY 45,01 | 1,15M |
| 2026-06-10 | CNY 46,00 | -5,25 % | CNY 47,93 | CNY 47,96 | CNY 45,66 | 1,52M |
| 2026-06-09 | CNY 48,55 | +0,77 % | CNY 48,69 | CNY 48,85 | CNY 46,60 | 1,75M |
| 2026-06-08 | CNY 48,18 | -7,45 % | CNY 50,15 | CNY 50,97 | CNY 47,00 | 2,14M |
| 2026-06-05 | CNY 52,06 | -4,58 % | CNY 54,43 | CNY 54,96 | CNY 51,61 | 1,44M |
| 2026-06-04 | CNY 54,56 | -1,52 % | CNY 54,60 | CNY 55,38 | CNY 54,10 | 1,15M |
| 2026-06-03 | CNY 55,40 | +3,40 % | CNY 53,58 | CNY 56,07 | CNY 52,60 | 2,25M |
| 2026-06-02 | CNY 53,58 | +2,64 % | CNY 51,50 | CNY 53,60 | CNY 51,50 | 1,64M |
| 2026-06-01 | CNY 52,20 | -2,96 % | CNY 52,15 | CNY 54,28 | CNY 52,01 | 1,83M |
| 2026-05-29 | CNY 53,79 | -7,75 % | CNY 58,31 | CNY 58,31 | CNY 53,34 | 4,12M |
| 2026-05-28 | CNY 58,31 | +0,03 % | CNY 57,43 | CNY 59,50 | CNY 56,51 | 2,59M |
| 2026-05-27 | CNY 58,29 | -5,11 % | CNY 61,48 | CNY 61,51 | CNY 57,59 | 3,60M |
| 2026-05-26 | CNY 61,43 | +2,38 % | CNY 59,40 | CNY 62,88 | CNY 58,50 | 4,39M |