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 45,70 | -4,45 % | CNY 48,30 | CNY 48,39 | CNY 45,53 | 1,13M |
| 2026-09-29 | CNY 47,83 | +3,98 % | CNY 46,19 | CNY 47,99 | CNY 45,00 | 1,45M |
| 2026-09-28 | CNY 46,00 | -1,48 % | CNY 46,71 | CNY 48,43 | CNY 45,50 | 1,25M |
| 2026-09-24 | CNY 46,69 | +0,41 % | CNY 46,22 | CNY 47,44 | CNY 45,45 |
| 1,05M |
| 2026-09-23 | CNY 46,50 | +0,76 % | CNY 46,15 | CNY 47,44 | CNY 45,46 | 992,79K |
| 2026-09-22 | CNY 46,15 | +0,13 % | CNY 46,72 | CNY 46,72 | CNY 45,60 | 384,70K |
| 2026-09-21 | CNY 46,09 | +0,20 % | CNY 45,99 | CNY 46,67 | CNY 44,60 | 852,50K |
| 2026-09-18 | CNY 46,00 | +2,93 % | CNY 44,99 | CNY 46,26 | CNY 44,84 | 887,50K |
| 2026-09-17 | CNY 44,69 | +2,83 % | CNY 42,91 | CNY 45,36 | CNY 42,91 | 1,01M |
| 2026-09-16 | CNY 43,46 | -1,41 % | CNY 43,99 | CNY 44,96 | CNY 43,44 | 995,30K |
| 2026-09-15 | CNY 44,08 | -3,97 % | CNY 46,72 | CNY 46,72 | CNY 43,96 | 846,22K |
| 2026-09-14 | CNY 45,90 | +2,00 % | CNY 45,00 | CNY 45,99 | CNY 44,22 | 723,70K |
| 2026-09-11 | CNY 45,00 | -1,73 % | CNY 45,71 | CNY 45,71 | CNY 43,60 | 715,50K |
| 2026-09-10 | CNY 45,79 | -1,97 % | CNY 46,72 | CNY 46,72 | CNY 45,52 | 591,10K |
| 2026-09-09 | CNY 46,71 | -0,26 % | CNY 46,60 | CNY 47,39 | CNY 46,43 | 504,10K |
| 2026-09-08 | CNY 46,83 | -0,26 % | CNY 47,17 | CNY 47,51 | CNY 46,60 | 590,90K |
| 2026-09-07 | CNY 46,95 | -0,99 % | CNY 47,41 | CNY 48,17 | CNY 45,86 | 941,90K |
| 2026-09-04 | CNY 47,42 | -2,43 % | CNY 48,38 | CNY 49,52 | CNY 47,03 | 1,11M |
| 2026-09-03 | CNY 48,60 | +1,19 % | CNY 47,85 | CNY 48,80 | CNY 47,70 | 639,70K |
| 2026-09-02 | CNY 48,03 | -0,31 % | CNY 47,68 | CNY 49,00 | CNY 47,52 | 695,10K |
| 2026-09-01 | CNY 48,18 | -0,56 % | CNY 48,84 | CNY 49,49 | CNY 47,92 | 597,80K |
| 2026-08-31 | CNY 48,45 | +5,53 % | CNY 45,50 | CNY 49,50 | CNY 45,45 | 1,37M |
| 2026-08-28 | CNY 45,91 | +0,55 % | CNY 45,49 | CNY 46,62 | CNY 45,24 | 601,22K |
| 2026-08-27 | CNY 45,66 | -0,54 % | CNY 45,91 | CNY 46,57 | CNY 45,21 | 650,20K |
| 2026-08-26 | CNY 45,91 | -1,88 % | CNY 46,79 | CNY 46,79 | CNY 45,35 | 439,30K |
| 2026-08-25 | CNY 46,79 | -0,85 % | CNY 47,97 | CNY 47,97 | CNY 45,61 | 653,30K |
| 2026-08-24 | CNY 47,19 | -0,17 % | CNY 47,32 | CNY 47,71 | CNY 46,06 | 700,30K |
| 2026-08-21 | CNY 47,27 | +2,23 % | CNY 46,24 | CNY 48,21 | CNY 45,28 | 1,26M |
| 2026-08-20 | CNY 46,24 | +4,19 % | CNY 44,39 | CNY 47,94 | CNY 44,39 | 1,04M |
| 2026-08-19 | CNY 44,38 | -5,25 % | CNY 46,68 | CNY 47,28 | CNY 43,85 | 915,10K |
| 2026-08-18 | CNY 46,84 | +4,25 % | CNY 44,94 | CNY 47,00 | CNY 44,58 | 1,19M |
| 2026-08-17 | CNY 44,93 | +6,02 % | CNY 42,50 | CNY 45,60 | CNY 41,65 | 1,06M |
| 2026-08-14 | CNY 42,38 | -0,09 % | CNY 42,46 | CNY 42,90 | CNY 42,02 | 600,60K |
| 2026-08-13 | CNY 42,42 | -1,71 % | CNY 42,99 | CNY 43,65 | CNY 42,42 | 422,40K |
| 2026-08-12 | CNY 43,16 | +1,70 % | CNY 42,57 | CNY 43,57 | CNY 42,04 | 477,90K |
| 2026-08-11 | CNY 42,44 | +1,39 % | CNY 41,86 | CNY 42,70 | CNY 41,51 | 541,50K |
| 2026-08-10 | CNY 41,86 | +0,65 % | CNY 41,73 | CNY 42,06 | CNY 41,18 | 406,98K |
| 2026-08-07 | CNY 41,59 | -0,12 % | CNY 41,64 | CNY 41,73 | CNY 40,36 | 415,80K |
| 2026-08-06 | CNY 41,64 | +1,44 % | CNY 41,18 | CNY 41,86 | CNY 40,08 | 430,90K |
| 2026-08-05 | CNY 41,05 | -0,12 % | CNY 40,90 | CNY 41,48 | CNY 40,72 | 537,80K |
| 2026-08-04 | CNY 41,10 | +5,12 % | CNY 39,09 | CNY 41,18 | CNY 39,09 | 874,50K |
| 2026-08-03 | CNY 39,10 | +2,38 % | CNY 38,19 | CNY 39,17 | CNY 37,38 | 475,30K |
| 2026-07-31 | CNY 38,19 | +3,64 % | CNY 37,30 | CNY 38,77 | CNY 37,30 | 646,80K |
| 2026-07-30 | CNY 36,85 | -7,71 % | CNY 39,94 | CNY 40,18 | CNY 36,80 | 860,64K |
| 2026-07-29 | CNY 39,93 | +4,31 % | CNY 37,88 | CNY 40,07 | CNY 37,88 | 947,80K |
| 2026-07-28 | CNY 38,28 | -0,26 % | CNY 38,12 | CNY 39,98 | CNY 37,93 | 858,40K |
| 2026-07-27 | CNY 38,38 | +0,92 % | CNY 38,02 | CNY 38,95 | CNY 37,67 | 703,77K |
| 2026-07-24 | CNY 38,03 | -0,52 % | CNY 38,00 | CNY 38,50 | CNY 37,10 | 508,10K |
| 2026-07-23 | CNY 38,23 | +2,93 % | CNY 37,53 | CNY 38,26 | CNY 36,61 | 738,57K |
| 2026-07-22 | CNY 37,14 | -1,75 % | CNY 38,00 | CNY 39,14 | CNY 36,91 | 887,70K |
| 2026-07-21 | CNY 37,80 | -1,25 % | CNY 38,60 | CNY 38,79 | CNY 34,45 | 1,46M |
| 2026-07-20 | CNY 38,28 | -9,48 % | CNY 42,08 | CNY 42,81 | CNY 38,10 | 1,78M |
| 2026-07-17 | CNY 42,29 | -10,00 % | CNY 46,63 | CNY 46,63 | CNY 42,29 | 1,36M |
| 2026-07-16 | CNY 46,99 | -3,45 % | CNY 48,79 | CNY 49,50 | CNY 45,11 | 1,87M |
| 2026-07-15 | CNY 48,67 | +4,94 % | CNY 48,00 | CNY 50,15 | CNY 46,60 | 2,22M |
| 2026-07-14 | CNY 46,38 | +10,01 % | CNY 42,16 | CNY 46,38 | CNY 41,71 | 1,26M |
| 2026-07-13 | CNY 42,16 | -7,20 % | CNY 44,77 | CNY 45,80 | CNY 42,03 | 801,20K |
| 2026-07-10 | CNY 45,43 | +1,84 % | CNY 44,63 | CNY 46,80 | CNY 44,13 | 1,05M |
| 2026-07-09 | CNY 44,61 | +1,55 % | CNY 43,93 | CNY 44,90 | CNY 42,90 | 772,90K |
| 2026-07-08 | CNY 43,93 | -6,71 % | CNY 47,04 | CNY 47,88 | CNY 43,70 | 1,03M |
| 2026-07-07 | CNY 47,09 | -3,01 % | CNY 48,14 | CNY 50,30 | CNY 46,96 | 1,51M |
| 2026-07-06 | CNY 48,55 | +0,71 % | CNY 48,03 | CNY 49,20 | CNY 47,50 | 819,30K |
| 2026-07-03 | CNY 48,21 | +1,79 % | CNY 47,36 | CNY 49,84 | CNY 47,22 | 962,60K |
| 2026-07-02 | CNY 47,36 | +3,09 % | CNY 45,95 | CNY 48,89 | CNY 44,95 | 1,38M |
| 2026-07-01 | CNY 45,94 | -3,18 % | CNY 47,35 | CNY 47,35 | CNY 45,30 | 1,04M |
| 2026-06-30 | CNY 47,45 | +1,15 % | CNY 47,32 | CNY 47,99 | CNY 46,13 | 988,40K |
| 2026-06-29 | CNY 46,91 | -3,44 % | CNY 48,01 | CNY 49,23 | CNY 46,00 | 1,59M |
| 2026-06-26 | CNY 48,58 | -0,80 % | CNY 48,24 | CNY 50,50 | CNY 47,19 | 1,97M |
| 2026-06-25 | CNY 48,97 | -4,54 % | CNY 51,33 | CNY 51,95 | CNY 48,23 | 1,97M |
| 2026-06-24 | CNY 51,30 | -1,95 % | CNY 52,01 | CNY 52,48 | CNY 50,73 | 1,55M |
| 2026-06-23 | CNY 52,32 | -1,34 % | CNY 52,78 | CNY 54,25 | CNY 51,85 | 2,50M |
| 2026-06-22 | CNY 53,03 | -2,05 % | CNY 54,54 | CNY 54,59 | CNY 51,70 | 3,62M |
| 2026-06-18 | CNY 54,14 | +8,89 % | CNY 49,05 | CNY 54,69 | CNY 49,05 | 5,33M |
| 2026-06-17 | CNY 49,72 | -0,68 % | CNY 49,89 | CNY 50,69 | CNY 49,04 | 943,90K |
| 2026-06-16 | CNY 50,06 | +0,42 % | CNY 50,20 | CNY 50,49 | CNY 48,45 | 1,38M |
| 2026-06-15 | CNY 49,85 | -0,68 % | CNY 50,45 | CNY 53,61 | CNY 49,20 | 2,11M |
| 2026-06-12 | CNY 50,19 | +0,16 % | CNY 50,08 | CNY 51,45 | CNY 48,62 | 2,20M |
| 2026-06-11 | CNY 50,11 | -4,53 % | CNY 52,48 | CNY 52,73 | CNY 49,40 | 1,84M |
| 2026-06-10 | CNY 52,49 | +1,12 % | CNY 51,11 | CNY 53,25 | CNY 50,73 | 2,52M |
| 2026-06-09 | CNY 51,91 | +1,78 % | CNY 51,30 | CNY 52,40 | CNY 49,82 | 1,90M |
| 2026-06-08 | CNY 51,00 | +1,55 % | CNY 49,78 | CNY 51,16 | CNY 47,81 | 1,51M |
| 2026-06-05 | CNY 50,22 | -1,88 % | CNY 50,17 | CNY 52,29 | CNY 49,26 | 2,16M |
| 2026-06-04 | CNY 51,18 | +0,47 % | CNY 50,33 | CNY 52,32 | CNY 49,52 | 1,75M |
| 2026-06-03 | CNY 50,94 | -1,57 % | CNY 51,74 | CNY 53,65 | CNY 50,02 | 2,28M |
| 2026-06-02 | CNY 51,75 | +5,40 % | CNY 49,11 | CNY 52,50 | CNY 47,14 | 2,42M |
| 2026-06-01 | CNY 49,10 | +0,47 % | CNY 48,60 | CNY 50,60 | CNY 48,03 | 1,16M |
| 2026-05-29 | CNY 48,87 | -0,53 % | CNY 50,01 | CNY 52,38 | CNY 48,60 | 1,48M |
| 2026-05-28 | CNY 49,13 | +2,85 % | CNY 47,91 | CNY 49,98 | CNY 46,50 | 1,18M |
| 2026-05-27 | CNY 47,77 | -3,04 % | CNY 50,00 | CNY 50,00 | CNY 47,36 | 952,80K |
| 2026-05-26 | CNY 49,27 | -2,72 % | CNY 50,64 | CNY 51,40 | CNY 48,20 | 1,13M |