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