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 43,80 | +0,41 % | CNY 43,82 | CNY 44,70 | CNY 43,60 | 1,43M |
| 2026-09-29 | CNY 43,62 | +0,25 % | CNY 43,30 | CNY 44,44 | CNY 43,05 | 1,18M |
| 2026-09-28 | CNY 43,51 | -4,06 % | CNY 45,36 | CNY 45,60 | CNY 42,82 | 2,42M |
| 2026-09-24 | CNY 45,35 | -1,43 % | CNY 46,00 | CNY 46,29 | CNY 45,30 | 1,62M |
| 2026-09-23 | CNY 46,01 | -1,03 % | CNY 46,87 | CNY 47,00 | CNY 45,91 | 2,10M |
| 2026-09-22 | CNY 46,49 | -5,06 % | CNY 48,87 | CNY 48,96 | CNY 46,40 | 4,41M |
| 2026-09-21 | CNY 48,97 | +7,44 % | CNY 46,76 | CNY 49,96 | CNY 45,89 | 8,05M |
| 2026-09-18 | CNY 45,58 | +9,99 % | CNY 41,78 | CNY 45,58 | CNY 41,78 | 3,25M |
| 2026-09-17 | CNY 41,44 | -0,77 % | CNY 41,50 | CNY 41,93 | CNY 41,01 | 572,52K |
| 2026-09-16 | CNY 41,76 | +0,41 % | CNY 41,59 | CNY 41,85 | CNY 41,23 | 467,29K |
| 2026-09-15 | CNY 41,59 | +0,39 % | CNY 41,31 | CNY 42,07 | CNY 41,16 | 695,72K |
| 2026-09-14 | CNY 41,43 | -1,22 % | CNY 41,84 | CNY 41,84 | CNY 41,11 | 939,25K |
| 2026-09-11 | CNY 41,94 | -2,83 % | CNY 43,01 | CNY 43,01 | CNY 41,71 | 840,80K |
| 2026-09-10 | CNY 43,16 | -1,64 % | CNY 43,70 | CNY 43,72 | CNY 42,85 | 744,15K |
| 2026-09-09 | CNY 43,88 | -0,30 % | CNY 43,77 | CNY 44,18 | CNY 43,52 | 717,78K |
| 2026-09-08 | CNY 44,01 | +1,45 % | CNY 43,53 | CNY 44,10 | CNY 43,25 | 812,67K |
| 2026-09-07 | CNY 43,38 | -1,41 % | CNY 44,20 | CNY 44,30 | CNY 43,38 | 920,42K |
| 2026-09-04 | CNY 44,00 | -1,01 % | CNY 44,60 | CNY 44,96 | CNY 43,88 | 712,68K |
| 2026-09-03 | CNY 44,45 | -1,59 % | CNY 45,20 | CNY 45,64 | CNY 44,15 | 1,03M |
| 2026-09-02 | CNY 45,17 | -2,10 % | CNY 45,88 | CNY 45,98 | CNY 44,88 | 833,07K |
| 2026-09-01 | CNY 46,14 | +0,28 % | CNY 45,83 | CNY 46,55 | CNY 45,62 | 1,39M |
| 2026-08-31 | CNY 46,01 | +0,59 % | CNY 45,64 | CNY 46,10 | CNY 45,23 | 964,66K |
| 2026-08-28 | CNY 45,74 | +0,37 % | CNY 45,20 | CNY 46,18 | CNY 45,20 | 1,26M |
| 2026-08-27 | CNY 45,57 | +2,57 % | CNY 44,43 | CNY 45,85 | CNY 43,88 | 1,77M |
| 2026-08-26 | CNY 44,43 | +0,77 % | CNY 44,09 | CNY 44,78 | CNY 43,91 | 942,30K |
| 2026-08-25 | CNY 44,09 | +2,18 % | CNY 43,09 | CNY 44,10 | CNY 42,81 | 923,50K |
| 2026-08-24 | CNY 43,15 | -2,09 % | CNY 44,07 | CNY 44,17 | CNY 42,83 | 910,41K |
| 2026-08-21 | CNY 44,07 | -0,63 % | CNY 44,09 | CNY 44,20 | CNY 43,24 | 1,18M |
| 2026-08-20 | CNY 44,35 | -5,01 % | CNY 46,38 | CNY 46,89 | CNY 44,26 | 2,85M |
| 2026-08-19 | CNY 46,69 | +4,45 % | CNY 44,26 | CNY 47,10 | CNY 43,88 | 4,49M |
| 2026-08-18 | CNY 44,70 | -1,93 % | CNY 45,53 | CNY 45,67 | CNY 44,40 | 1,05M |
| 2026-08-17 | CNY 45,58 | +0,62 % | CNY 45,20 | CNY 45,68 | CNY 44,56 | 1,01M |
| 2026-08-14 | CNY 45,30 | +1,64 % | CNY 44,58 | CNY 45,43 | CNY 44,15 | 1,29M |
| 2026-08-13 | CNY 44,57 | -3,23 % | CNY 46,06 | CNY 46,12 | CNY 44,55 | 2,27M |
| 2026-08-12 | CNY 46,06 | -3,44 % | CNY 47,35 | CNY 47,50 | CNY 46,02 | 2,70M |
| 2026-08-11 | CNY 47,70 | +4,84 % | CNY 45,84 | CNY 49,99 | CNY 45,65 | 4,81M |
| 2026-08-10 | CNY 45,50 | +1,49 % | CNY 44,83 | CNY 45,79 | CNY 44,41 | 1,34M |
| 2026-08-07 | CNY 44,83 | +1,89 % | CNY 43,79 | CNY 45,13 | CNY 43,53 | 1,72M |
| 2026-08-06 | CNY 44,00 | -2,00 % | CNY 44,88 | CNY 44,88 | CNY 43,69 | 1,31M |
| 2026-08-05 | CNY 44,90 | +0,65 % | CNY 44,70 | CNY 44,99 | CNY 44,40 | 1,35M |
| 2026-08-04 | CNY 44,61 | -0,34 % | CNY 44,77 | CNY 45,05 | CNY 44,30 | 1,33M |
| 2026-08-03 | CNY 44,76 | +1,82 % | CNY 43,97 | CNY 44,97 | CNY 43,70 | 1,43M |
| 2026-07-31 | CNY 43,96 | -1,24 % | CNY 43,98 | CNY 44,46 | CNY 43,51 | 1,77M |
| 2026-07-30 | CNY 44,51 | +2,70 % | CNY 43,29 | CNY 44,86 | CNY 43,00 | 1,98M |
| 2026-07-29 | CNY 43,34 | +0,58 % | CNY 43,09 | CNY 43,91 | CNY 42,97 | 1,04M |
| 2026-07-28 | CNY 43,09 | -0,32 % | CNY 43,03 | CNY 43,88 | CNY 42,67 | 975,08K |
| 2026-07-27 | CNY 43,23 | +2,08 % | CNY 42,35 | CNY 43,35 | CNY 42,09 | 1,33M |
| 2026-07-24 | CNY 42,35 | -3,35 % | CNY 43,89 | CNY 43,89 | CNY 42,09 | 1,12M |
| 2026-07-23 | CNY 43,82 | +2,29 % | CNY 42,85 | CNY 44,10 | CNY 42,16 | 1,59M |
| 2026-07-22 | CNY 42,84 | +4,97 % | CNY 40,81 | CNY 42,92 | CNY 40,14 | 2,30M |
| 2026-07-21 | CNY 40,81 | -0,83 % | CNY 40,89 | CNY 41,00 | CNY 39,68 | 1,93M |
| 2026-07-20 | CNY 41,15 | -1,25 % | CNY 41,70 | CNY 42,42 | CNY 39,88 | 2,44M |
| 2026-07-17 | CNY 41,67 | -2,64 % | CNY 42,55 | CNY 43,43 | CNY 41,60 | 2,22M |
| 2026-07-16 | CNY 42,80 | -0,70 % | CNY 42,78 | CNY 43,79 | CNY 42,25 | 2,45M |
| 2026-07-15 | CNY 43,10 | -3,38 % | CNY 44,62 | CNY 46,33 | CNY 42,72 | 3,82M |
| 2026-07-14 | CNY 44,61 | +4,23 % | CNY 42,53 | CNY 45,70 | CNY 42,40 | 4,29M |
| 2026-07-13 | CNY 42,80 | +3,01 % | CNY 41,97 | CNY 43,50 | CNY 41,42 | 2,83M |
| 2026-07-10 | CNY 41,55 | +3,31 % | CNY 40,30 | CNY 42,77 | CNY 40,01 | 2,09M |
| 2026-07-09 | CNY 40,22 | -2,66 % | CNY 41,32 | CNY 41,32 | CNY 39,65 | 1,65M |
| 2026-07-08 | CNY 41,32 | -3,91 % | CNY 43,00 | CNY 43,07 | CNY 41,21 | 1,58M |
| 2026-07-07 | CNY 43,00 | -5,64 % | CNY 45,60 | CNY 45,72 | CNY 42,80 | 1,72M |
| 2026-07-06 | CNY 45,57 | -1,28 % | CNY 46,17 | CNY 46,64 | CNY 45,53 | 1,26M |
| 2026-07-03 | CNY 46,16 | +0,70 % | CNY 46,21 | CNY 47,15 | CNY 45,73 | 1,40M |
| 2026-07-02 | CNY 45,84 | -1,12 % | CNY 46,40 | CNY 47,65 | CNY 45,84 | 1,78M |
| 2026-07-01 | CNY 46,36 | +3,71 % | CNY 44,60 | CNY 48,30 | CNY 44,30 | 2,48M |
| 2026-06-30 | CNY 44,70 | -0,09 % | CNY 45,10 | CNY 46,49 | CNY 43,80 | 2,35M |
| 2026-06-29 | CNY 44,74 | -1,00 % | CNY 45,17 | CNY 46,28 | CNY 43,61 | 1,45M |
| 2026-06-26 | CNY 45,19 | -3,69 % | CNY 46,93 | CNY 47,00 | CNY 45,18 | 1,39M |
| 2026-06-25 | CNY 46,92 | -2,41 % | CNY 47,92 | CNY 48,35 | CNY 46,82 | 1,05M |
| 2026-06-24 | CNY 48,08 | -2,08 % | CNY 49,00 | CNY 49,29 | CNY 47,84 | 798,35K |
| 2026-06-23 | CNY 49,10 | -2,54 % | CNY 50,30 | CNY 50,62 | CNY 48,99 | 1,12M |
| 2026-06-22 | CNY 50,38 | +2,71 % | CNY 49,30 | CNY 50,93 | CNY 48,02 | 1,77M |
| 2026-06-18 | CNY 49,05 | -1,60 % | CNY 49,51 | CNY 49,98 | CNY 48,80 | 1,33M |
| 2026-06-17 | CNY 49,85 | -1,52 % | CNY 51,12 | CNY 51,40 | CNY 49,60 | 1,44M |
| 2026-06-16 | CNY 50,62 | -3,54 % | CNY 52,22 | CNY 52,46 | CNY 50,41 | 1,88M |
| 2026-06-15 | CNY 52,48 | +2,16 % | CNY 52,40 | CNY 53,98 | CNY 51,66 | 2,75M |
| 2026-06-12 | CNY 51,37 | +10,00 % | CNY 47,00 | CNY 51,37 | CNY 46,52 | 3,41M |
| 2026-06-11 | CNY 46,70 | -0,51 % | CNY 46,80 | CNY 47,33 | CNY 45,66 | 1,40M |
| 2026-06-10 | CNY 46,94 | -3,38 % | CNY 48,48 | CNY 48,52 | CNY 46,80 | 1,31M |
| 2026-06-09 | CNY 48,58 | +1,87 % | CNY 47,73 | CNY 48,99 | CNY 47,73 | 1,23M |
| 2026-06-08 | CNY 47,69 | -4,72 % | CNY 48,66 | CNY 49,35 | CNY 46,99 | 1,52M |
| 2026-06-05 | CNY 50,05 | -0,75 % | CNY 50,50 | CNY 51,26 | CNY 49,66 | 1,32M |
| 2026-06-04 | CNY 50,43 | -0,08 % | CNY 51,00 | CNY 51,00 | CNY 49,81 | 1,42M |
| 2026-06-03 | CNY 50,47 | -2,51 % | CNY 51,77 | CNY 52,56 | CNY 50,00 | 1,67M |
| 2026-06-02 | CNY 51,77 | -0,75 % | CNY 52,51 | CNY 52,51 | CNY 50,08 | 2,21M |
| 2026-06-01 | CNY 52,16 | -1,36 % | CNY 52,50 | CNY 53,00 | CNY 52,11 | 1,14M |
| 2026-05-29 | CNY 52,88 | -2,45 % | CNY 53,81 | CNY 54,51 | CNY 52,78 | 1,68M |
| 2026-05-28 | CNY 54,21 | -1,38 % | CNY 54,78 | CNY 55,08 | CNY 53,07 | 1,77M |
| 2026-05-27 | CNY 54,97 | -3,43 % | CNY 56,40 | CNY 57,16 | CNY 54,87 | 1,95M |
| 2026-05-26 | CNY 56,92 | -0,14 % | CNY 56,02 | CNY 58,40 | CNY 55,14 | 2,70M |