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