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 43,75 | -2,56 % | CNY 44,90 | CNY 45,80 | CNY 43,59 | 817,50K |
| 2026-09-29 | CNY 44,90 | +2,53 % | CNY 43,83 | CNY 45,35 | CNY 43,70 | 1,00M |
| 2026-09-28 | CNY 43,79 | -4,56 % | CNY 46,12 | CNY 46,29 | CNY 43,20 | 1,17M |
| 2026-09-24 | CNY 45,88 | -0,26 % | CNY 46,00 | CNY 47,47 | CNY 45,14 | 1,20M |
| 2026-09-23 | CNY 46,00 | -5,89 % | CNY 48,05 | CNY 48,88 | CNY 45,89 | 1,82M |
| 2026-09-22 | CNY 48,88 | +1,69 % | CNY 49,30 | CNY 50,50 | CNY 48,11 | 2,38M |
| 2026-09-21 | CNY 48,07 | +3,51 % | CNY 46,81 | CNY 49,88 | CNY 46,21 | 1,65M |
| 2026-09-18 | CNY 46,44 | +0,93 % | CNY 46,03 | CNY 46,96 | CNY 45,11 | 793,12K |
| 2026-09-17 | CNY 46,01 | +3,39 % | CNY 44,30 | CNY 46,39 | CNY 44,10 | 921,40K |
| 2026-09-16 | CNY 44,50 | +1,53 % | CNY 43,88 | CNY 44,73 | CNY 43,50 | 574,70K |
| 2026-09-15 | CNY 43,83 | -1,92 % | CNY 44,79 | CNY 44,96 | CNY 43,80 | 531,00K |
| 2026-09-14 | CNY 44,69 | +1,02 % | CNY 44,00 | CNY 45,01 | CNY 43,80 | 643,20K |
| 2026-09-11 | CNY 44,24 | -1,73 % | CNY 45,16 | CNY 45,16 | CNY 43,30 | 694,10K |
| 2026-09-10 | CNY 45,02 | -0,95 % | CNY 45,29 | CNY 45,77 | CNY 44,63 | 518,00K |
| 2026-09-09 | CNY 45,45 | -2,07 % | CNY 46,27 | CNY 46,40 | CNY 45,30 | 633,73K |
| 2026-09-08 | CNY 46,41 | -0,83 % | CNY 46,87 | CNY 47,29 | CNY 46,05 | 756,60K |
| 2026-09-07 | CNY 46,80 | +2,97 % | CNY 45,10 | CNY 47,82 | CNY 45,10 | 1,08M |
| 2026-09-04 | CNY 45,45 | -1,64 % | CNY 46,95 | CNY 47,37 | CNY 44,87 | 861,00K |
| 2026-09-03 | CNY 46,21 | +1,56 % | CNY 45,77 | CNY 47,20 | CNY 45,44 | 805,20K |
| 2026-09-02 | CNY 45,50 | -1,60 % | CNY 46,26 | CNY 46,78 | CNY 44,88 | 1,21M |
| 2026-09-01 | CNY 46,24 | -3,67 % | CNY 48,02 | CNY 48,24 | CNY 46,05 | 1,80M |
| 2026-08-31 | CNY 48,00 | +4,69 % | CNY 46,61 | CNY 48,00 | CNY 45,00 | 976,01K |
| 2026-08-28 | CNY 45,85 | -1,12 % | CNY 46,43 | CNY 47,10 | CNY 45,84 | 848,46K |
| 2026-08-27 | CNY 46,37 | +2,48 % | CNY 45,20 | CNY 46,46 | CNY 44,77 | 848,73K |
| 2026-08-26 | CNY 45,25 | -1,82 % | CNY 46,01 | CNY 46,30 | CNY 44,60 | 1,07M |
| 2026-08-25 | CNY 46,09 | +1,63 % | CNY 44,80 | CNY 46,39 | CNY 44,11 | 1,11M |
| 2026-08-24 | CNY 45,35 | -2,14 % | CNY 46,63 | CNY 46,64 | CNY 44,25 | 1,08M |
| 2026-08-21 | CNY 46,34 | +0,70 % | CNY 46,23 | CNY 46,80 | CNY 44,05 | 1,22M |
| 2026-08-20 | CNY 46,02 | +1,84 % | CNY 45,69 | CNY 47,34 | CNY 45,20 | 1,20M |
| 2026-08-19 | CNY 45,19 | -6,15 % | CNY 47,89 | CNY 47,89 | CNY 44,66 | 1,17M |
| 2026-08-18 | CNY 48,15 | -0,27 % | CNY 48,57 | CNY 49,47 | CNY 47,60 | 1,12M |
| 2026-08-17 | CNY 48,28 | +2,83 % | CNY 47,42 | CNY 48,35 | CNY 46,56 | 958,67K |
| 2026-08-14 | CNY 46,95 | +0,30 % | CNY 46,68 | CNY 47,50 | CNY 46,19 | 840,40K |
| 2026-08-13 | CNY 46,81 | -1,99 % | CNY 47,76 | CNY 50,00 | CNY 46,60 | 1,17M |
| 2026-08-12 | CNY 47,76 | +2,84 % | CNY 46,68 | CNY 47,95 | CNY 46,34 | 1,07M |
| 2026-08-11 | CNY 46,44 | -2,25 % | CNY 47,00 | CNY 47,65 | CNY 45,60 | 880,10K |
| 2026-08-10 | CNY 47,51 | +0,55 % | CNY 47,28 | CNY 47,63 | CNY 46,02 | 828,30K |
| 2026-08-07 | CNY 47,25 | +1,29 % | CNY 46,84 | CNY 47,30 | CNY 45,20 | 1,00M |
| 2026-08-06 | CNY 46,65 | +1,88 % | CNY 45,85 | CNY 46,86 | CNY 45,20 | 986,70K |
| 2026-08-05 | CNY 45,79 | +0,86 % | CNY 45,26 | CNY 46,42 | CNY 44,80 | 1,27M |
| 2026-08-04 | CNY 45,40 | +4,37 % | CNY 43,84 | CNY 45,52 | CNY 43,30 | 1,32M |
| 2026-08-03 | CNY 43,50 | +5,63 % | CNY 41,80 | CNY 44,09 | CNY 41,00 | 2,14M |
| 2026-07-31 | CNY 41,18 | +5,67 % | CNY 40,90 | CNY 42,29 | CNY 40,19 | 1,59M |
| 2026-07-30 | CNY 38,97 | -6,81 % | CNY 42,02 | CNY 42,99 | CNY 38,21 | 1,69M |
| 2026-07-29 | CNY 41,82 | -2,29 % | CNY 43,00 | CNY 43,50 | CNY 40,00 | 1,56M |
| 2026-07-28 | CNY 42,80 | -4,40 % | CNY 44,76 | CNY 45,51 | CNY 42,30 | 1,54M |
| 2026-07-27 | CNY 44,77 | +1,06 % | CNY 43,15 | CNY 45,14 | CNY 43,15 | 1,51M |
| 2026-07-24 | CNY 44,30 | -2,21 % | CNY 45,50 | CNY 45,50 | CNY 43,50 | 1,77M |
| 2026-07-23 | CNY 45,30 | +3,69 % | CNY 44,05 | CNY 45,60 | CNY 43,64 | 1,62M |
| 2026-07-22 | CNY 43,69 | -1,53 % | CNY 45,00 | CNY 45,66 | CNY 43,10 | 1,93M |
| 2026-07-21 | CNY 44,37 | +2,24 % | CNY 44,19 | CNY 44,50 | CNY 39,06 | 2,95M |
| 2026-07-20 | CNY 43,40 | -9,21 % | CNY 47,80 | CNY 48,79 | CNY 43,02 | 2,96M |
| 2026-07-17 | CNY 47,80 | -6,88 % | CNY 51,55 | CNY 51,90 | CNY 46,51 | 2,42M |
| 2026-07-16 | CNY 51,33 | -8,22 % | CNY 55,79 | CNY 56,28 | CNY 50,34 | 2,80M |
| 2026-07-15 | CNY 55,93 | -5,38 % | CNY 59,40 | CNY 59,47 | CNY 55,78 | 1,25M |
| 2026-07-14 | CNY 59,11 | +3,81 % | CNY 57,21 | CNY 59,11 | CNY 56,43 | 1,25M |
| 2026-07-13 | CNY 56,94 | -4,80 % | CNY 59,80 | CNY 59,80 | CNY 56,41 | 1,34M |
| 2026-07-10 | CNY 59,81 | -0,86 % | CNY 60,90 | CNY 61,76 | CNY 59,50 | 1,06M |
| 2026-07-09 | CNY 60,33 | +0,10 % | CNY 60,00 | CNY 63,77 | CNY 58,03 | 1,46M |
| 2026-07-08 | CNY 60,27 | -2,63 % | CNY 62,31 | CNY 62,47 | CNY 59,51 | 1,66M |
| 2026-07-07 | CNY 61,90 | -2,89 % | CNY 63,65 | CNY 63,65 | CNY 61,30 | 1,53M |
| 2026-07-06 | CNY 63,74 | +0,38 % | CNY 63,81 | CNY 65,45 | CNY 61,64 | 1,34M |
| 2026-07-03 | CNY 63,50 | -1,24 % | CNY 64,27 | CNY 65,00 | CNY 62,83 | 1,27M |
| 2026-07-02 | CNY 64,30 | -3,45 % | CNY 66,60 | CNY 66,60 | CNY 63,59 | 1,84M |
| 2026-07-01 | CNY 66,60 | -0,55 % | CNY 66,84 | CNY 67,30 | CNY 64,76 | 2,61M |
| 2026-06-30 | CNY 66,97 | -5,28 % | CNY 71,50 | CNY 71,50 | CNY 64,67 | 4,05M |
| 2026-06-29 | CNY 70,70 | +4,74 % | CNY 68,57 | CNY 74,25 | CNY 67,60 | 5,13M |
| 2026-06-26 | CNY 67,50 | -1,19 % | CNY 68,19 | CNY 69,05 | CNY 64,60 | 2,25M |
| 2026-06-25 | CNY 68,31 | +0,13 % | CNY 67,41 | CNY 71,90 | CNY 67,00 | 3,17M |
| 2026-06-24 | CNY 68,22 | -3,11 % | CNY 70,00 | CNY 70,93 | CNY 67,21 | 2,94M |
| 2026-06-23 | CNY 70,41 | -1,54 % | CNY 70,00 | CNY 71,38 | CNY 68,88 | 3,42M |
| 2026-06-22 | CNY 71,51 | +3,22 % | CNY 68,77 | CNY 73,88 | CNY 67,00 | 5,46M |
| 2026-06-18 | CNY 69,28 | +0,48 % | CNY 68,00 | CNY 69,70 | CNY 64,62 | 5,69M |
| 2026-06-17 | CNY 68,95 | +6,88 % | CNY 66,00 | CNY 68,98 | CNY 59,20 | 7,15M |
| 2026-06-16 | CNY 64,51 | -8,73 % | CNY 70,68 | CNY 71,88 | CNY 63,61 | 6,16M |
| 2026-06-15 | CNY 70,68 | +2,60 % | CNY 70,00 | CNY 71,80 | CNY 66,50 | 3,32M |
| 2026-06-12 | CNY 68,89 | +1,10 % | CNY 68,35 | CNY 70,09 | CNY 67,45 | 2,42M |
| 2026-06-11 | CNY 68,14 | +3,92 % | CNY 63,98 | CNY 68,50 | CNY 63,98 | 3,13M |
| 2026-06-10 | CNY 65,57 | -3,87 % | CNY 67,94 | CNY 68,17 | CNY 64,87 | 2,77M |
| 2026-06-09 | CNY 68,21 | -0,35 % | CNY 69,75 | CNY 71,00 | CNY 67,10 | 3,04M |
| 2026-06-08 | CNY 68,45 | -2,96 % | CNY 69,29 | CNY 70,54 | CNY 66,68 | 4,80M |
| 2026-06-05 | CNY 70,54 | -1,59 % | CNY 73,36 | CNY 77,50 | CNY 70,06 | 6,66M |
| 2026-06-04 | CNY 71,68 | -2,78 % | CNY 75,99 | CNY 79,88 | CNY 71,45 | 9,06M |
| 2026-06-03 | CNY 73,73 | +10,00 % | CNY 70,01 | CNY 73,73 | CNY 70,01 | 2,04M |
| 2026-06-02 | CNY 67,03 | -10,14 % | CNY 72,26 | CNY 72,60 | CNY 67,02 | 5,02M |
| 2026-06-01 | CNY 74,59 | -10,00 % | CNY 82,88 | CNY 87,60 | CNY 74,59 | 5,23M |
| 2026-05-29 | CNY 82,88 | +6,27 % | CNY 79,00 | CNY 84,05 | CNY 76,38 | 4,88M |
| 2026-05-28 | CNY 77,99 | +4,26 % | CNY 72,86 | CNY 78,90 | CNY 72,00 | 4,92M |
| 2026-05-27 | CNY 74,80 | +1,89 % | CNY 71,03 | CNY 76,65 | CNY 70,18 | 5,56M |
| 2026-05-26 | CNY 73,41 | +2,99 % | CNY 71,88 | CNY 78,00 | CNY 71,28 | 7,21M |