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