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 41,62 | -0,79 % | CNY 42,14 | CNY 42,76 | CNY 41,38 | 1,72M |
| 2026-09-29 | CNY 41,95 | -0,12 % | CNY 41,85 | CNY 42,58 | CNY 41,59 | 754,05K |
| 2026-09-28 | CNY 42,00 | -1,39 % | CNY 42,29 | CNY 42,89 | CNY 41,88 | 838,13K |
| 2026-09-24 | CNY 42,59 | -0,44 % | CNY 42,72 | CNY 43,08 | CNY 42,52 | 637,32K |
| 2026-09-23 | CNY 42,78 | +0,05 % | CNY 42,70 | CNY 43,28 | CNY 42,52 | 563,10K |
| 2026-09-22 | CNY 42,76 | -1,11 % | CNY 43,12 | CNY 43,43 | CNY 42,66 | 761,88K |
| 2026-09-21 | CNY 43,24 | +0,56 % | CNY 42,99 | CNY 43,35 | CNY 42,72 | 729,09K |
| 2026-09-18 | CNY 43,00 | +2,50 % | CNY 42,10 | CNY 43,16 | CNY 42,01 | 1,06M |
| 2026-09-17 | CNY 41,95 | -0,14 % | CNY 41,90 | CNY 42,28 | CNY 41,73 | 486,90K |
| 2026-09-16 | CNY 42,01 | +0,02 % | CNY 42,18 | CNY 42,28 | CNY 41,46 | 730,67K |
| 2026-09-15 | CNY 42,00 | -0,47 % | CNY 42,28 | CNY 42,28 | CNY 41,81 | 481,50K |
| 2026-09-14 | CNY 42,20 | +1,49 % | CNY 41,49 | CNY 42,28 | CNY 41,29 | 662,49K |
| 2026-09-11 | CNY 41,58 | -2,53 % | CNY 42,29 | CNY 42,50 | CNY 41,56 | 923,91K |
| 2026-09-10 | CNY 42,66 | -1,16 % | CNY 43,06 | CNY 43,48 | CNY 42,56 | 920,43K |
| 2026-09-09 | CNY 43,16 | -1,37 % | CNY 43,70 | CNY 43,72 | CNY 43,11 | 932,92K |
| 2026-09-08 | CNY 43,76 | -1,11 % | CNY 44,21 | CNY 44,24 | CNY 43,66 | 884,51K |
| 2026-09-07 | CNY 44,25 | -0,34 % | CNY 44,46 | CNY 44,75 | CNY 44,02 | 998,86K |
| 2026-09-04 | CNY 44,40 | +1,56 % | CNY 43,75 | CNY 45,82 | CNY 43,75 | 2,24M |
| 2026-09-03 | CNY 43,72 | -0,25 % | CNY 44,00 | CNY 44,33 | CNY 43,50 | 803,11K |
| 2026-09-02 | CNY 43,83 | -0,79 % | CNY 43,95 | CNY 44,16 | CNY 43,56 | 1,05M |
| 2026-09-01 | CNY 44,18 | +0,07 % | CNY 44,13 | CNY 44,49 | CNY 43,97 | 1,14M |
| 2026-08-31 | CNY 44,15 | -0,79 % | CNY 44,51 | CNY 44,51 | CNY 43,75 | 1,60M |
| 2026-08-28 | CNY 44,50 | -1,61 % | CNY 45,28 | CNY 46,20 | CNY 44,46 | 2,43M |
| 2026-08-27 | CNY 45,23 | +2,59 % | CNY 44,00 | CNY 46,67 | CNY 43,70 | 4,02M |
| 2026-08-26 | CNY 44,09 | +4,65 % | CNY 43,43 | CNY 44,66 | CNY 42,70 | 4,03M |
| 2026-08-25 | CNY 42,13 | +3,77 % | CNY 40,44 | CNY 42,30 | CNY 40,16 | 1,71M |
| 2026-08-24 | CNY 40,60 | +0,47 % | CNY 40,40 | CNY 41,19 | CNY 40,37 | 792,04K |
| 2026-08-21 | CNY 40,41 | +0,80 % | CNY 39,88 | CNY 40,64 | CNY 39,56 | 800,42K |
| 2026-08-20 | CNY 40,09 | +0,58 % | CNY 39,93 | CNY 40,43 | CNY 39,93 | 555,94K |
| 2026-08-19 | CNY 39,86 | -3,84 % | CNY 41,07 | CNY 41,25 | CNY 39,83 | 1,20M |
| 2026-08-18 | CNY 41,45 | -0,26 % | CNY 41,59 | CNY 41,68 | CNY 41,05 | 692,44K |
| 2026-08-17 | CNY 41,56 | +0,07 % | CNY 41,48 | CNY 41,63 | CNY 40,95 | 965,20K |
| 2026-08-14 | CNY 41,53 | +0,73 % | CNY 41,13 | CNY 41,70 | CNY 41,00 | 738,11K |
| 2026-08-13 | CNY 41,23 | -1,74 % | CNY 42,04 | CNY 42,39 | CNY 41,21 | 905,80K |
| 2026-08-12 | CNY 41,96 | -0,38 % | CNY 41,95 | CNY 42,21 | CNY 41,84 | 828,18K |
| 2026-08-11 | CNY 42,12 | -0,54 % | CNY 42,88 | CNY 42,88 | CNY 41,95 | 745,09K |
| 2026-08-10 | CNY 42,35 | +1,58 % | CNY 41,86 | CNY 42,74 | CNY 41,70 | 978,93K |
| 2026-08-07 | CNY 41,69 | -0,52 % | CNY 41,98 | CNY 41,98 | CNY 41,17 | 867,94K |
| 2026-08-06 | CNY 41,91 | -1,13 % | CNY 42,14 | CNY 42,30 | CNY 41,42 | 1,10M |
| 2026-08-05 | CNY 42,39 | -0,28 % | CNY 42,59 | CNY 43,20 | CNY 42,20 | 1,27M |
| 2026-08-04 | CNY 42,51 | -0,63 % | CNY 42,80 | CNY 43,00 | CNY 42,21 | 1,22M |
| 2026-08-03 | CNY 42,78 | +3,31 % | CNY 41,10 | CNY 42,99 | CNY 41,10 | 1,92M |
| 2026-07-31 | CNY 41,41 | +1,52 % | CNY 40,54 | CNY 41,68 | CNY 40,54 | 1,61M |
| 2026-07-30 | CNY 40,79 | +1,39 % | CNY 40,00 | CNY 41,13 | CNY 40,00 | 1,37M |
| 2026-07-29 | CNY 40,23 | +1,16 % | CNY 39,88 | CNY 40,43 | CNY 39,53 | 1,07M |
| 2026-07-28 | CNY 39,77 | -0,35 % | CNY 39,51 | CNY 40,29 | CNY 39,51 | 601,26K |
| 2026-07-27 | CNY 39,91 | +1,47 % | CNY 39,12 | CNY 39,96 | CNY 39,12 | 579,74K |
| 2026-07-24 | CNY 39,33 | -1,55 % | CNY 39,58 | CNY 39,89 | CNY 39,13 | 547,90K |
| 2026-07-23 | CNY 39,95 | +2,17 % | CNY 39,00 | CNY 40,11 | CNY 38,99 | 787,63K |
| 2026-07-22 | CNY 39,10 | -1,98 % | CNY 39,53 | CNY 39,83 | CNY 39,08 | 836,10K |
| 2026-07-21 | CNY 39,89 | +0,83 % | CNY 39,56 | CNY 40,05 | CNY 38,70 | 1,09M |
| 2026-07-20 | CNY 39,56 | -0,68 % | CNY 39,83 | CNY 40,51 | CNY 39,13 | 858,72K |
| 2026-07-17 | CNY 39,83 | -1,70 % | CNY 40,81 | CNY 40,99 | CNY 39,42 | 1,26M |
| 2026-07-16 | CNY 40,52 | +0,45 % | CNY 40,30 | CNY 40,83 | CNY 40,00 | 769,71K |
| 2026-07-15 | CNY 40,34 | +2,07 % | CNY 39,50 | CNY 40,54 | CNY 39,39 | 970,05K |
| 2026-07-14 | CNY 39,52 | +0,64 % | CNY 39,10 | CNY 39,70 | CNY 38,87 | 701,97K |
| 2026-07-13 | CNY 39,27 | -3,99 % | CNY 40,48 | CNY 40,69 | CNY 39,11 | 1,05M |
| 2026-07-10 | CNY 40,90 | +2,15 % | CNY 39,95 | CNY 41,06 | CNY 39,68 | 1,14M |
| 2026-07-09 | CNY 40,04 | -0,47 % | CNY 40,31 | CNY 40,34 | CNY 39,14 | 1,11M |
| 2026-07-08 | CNY 40,23 | -1,93 % | CNY 40,81 | CNY 41,36 | CNY 40,21 | 950,86K |
| 2026-07-07 | CNY 41,02 | -5,35 % | CNY 43,00 | CNY 43,35 | CNY 40,98 | 1,54M |
| 2026-07-06 | CNY 43,34 | +0,67 % | CNY 43,22 | CNY 44,25 | CNY 42,75 | 1,36M |
| 2026-07-03 | CNY 43,05 | +0,65 % | CNY 42,77 | CNY 43,68 | CNY 42,52 | 1,47M |
| 2026-07-02 | CNY 42,77 | +2,71 % | CNY 41,64 | CNY 44,41 | CNY 41,20 | 2,58M |
| 2026-07-01 | CNY 41,64 | +1,24 % | CNY 41,00 | CNY 42,20 | CNY 40,91 | 1,12M |
| 2026-06-30 | CNY 41,13 | +1,26 % | CNY 40,80 | CNY 41,43 | CNY 40,22 | 944,71K |
| 2026-06-29 | CNY 40,62 | +0,59 % | CNY 40,38 | CNY 41,10 | CNY 39,54 | 1,36M |
| 2026-06-26 | CNY 40,38 | -3,65 % | CNY 41,69 | CNY 41,83 | CNY 40,31 | 1,47M |
| 2026-06-25 | CNY 41,91 | -4,42 % | CNY 43,51 | CNY 43,95 | CNY 41,72 | 2,41M |
| 2026-06-24 | CNY 43,85 | -1,95 % | CNY 44,72 | CNY 45,00 | CNY 43,30 | 1,27M |
| 2026-06-23 | CNY 44,72 | +2,22 % | CNY 43,59 | CNY 45,50 | CNY 43,44 | 1,51M |
| 2026-06-22 | CNY 43,75 | -1,69 % | CNY 44,35 | CNY 44,40 | CNY 42,72 | 1,47M |
| 2026-06-18 | CNY 44,50 | +0,38 % | CNY 44,33 | CNY 45,09 | CNY 43,70 | 905,35K |
| 2026-06-17 | CNY 44,33 | -0,74 % | CNY 44,49 | CNY 44,66 | CNY 44,01 | 824,01K |
| 2026-06-16 | CNY 44,66 | -0,67 % | CNY 44,97 | CNY 45,44 | CNY 44,33 | 845,63K |
| 2026-06-15 | CNY 44,96 | +2,44 % | CNY 43,95 | CNY 45,06 | CNY 43,95 | 1,07M |
| 2026-06-12 | CNY 43,89 | +2,09 % | CNY 43,31 | CNY 44,11 | CNY 42,93 | 1,27M |
| 2026-06-11 | CNY 42,99 | -3,18 % | CNY 44,30 | CNY 44,30 | CNY 42,81 | 1,19M |
| 2026-06-10 | CNY 44,40 | -3,18 % | CNY 45,60 | CNY 45,90 | CNY 44,21 | 1,02M |
| 2026-06-09 | CNY 45,86 | +4,70 % | CNY 44,20 | CNY 46,46 | CNY 43,68 | 1,89M |
| 2026-06-08 | CNY 43,80 | -3,86 % | CNY 44,53 | CNY 45,01 | CNY 43,27 | 1,35M |
| 2026-06-05 | CNY 45,56 | -0,22 % | CNY 45,65 | CNY 46,30 | CNY 44,94 | 1,38M |
| 2026-06-04 | CNY 45,66 | -0,98 % | CNY 46,11 | CNY 46,66 | CNY 45,52 | 1,26M |
| 2026-06-03 | CNY 46,11 | -2,84 % | CNY 47,58 | CNY 47,93 | CNY 45,99 | 1,95M |
| 2026-06-02 | CNY 47,46 | -1,04 % | CNY 47,96 | CNY 48,15 | CNY 46,84 | 1,61M |
| 2026-06-01 | CNY 47,96 | +3,14 % | CNY 46,49 | CNY 48,71 | CNY 45,99 | 2,07M |
| 2026-05-29 | CNY 46,50 | -1,80 % | CNY 47,35 | CNY 47,81 | CNY 46,25 | 1,60M |
| 2026-05-28 | CNY 47,35 | -1,60 % | CNY 48,01 | CNY 48,01 | CNY 46,56 | 1,85M |
| 2026-05-27 | CNY 48,12 | -3,12 % | CNY 49,02 | CNY 49,62 | CNY 48,00 | 1,54M |
| 2026-05-26 | CNY 49,67 | -2,38 % | CNY 50,72 | CNY 51,00 | CNY 49,20 | 2,01M |