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 40,05 | -3,40 % | CNY 41,46 | CNY 41,91 | CNY 40,02 | 2,37M |
| 2026-09-29 | CNY 41,46 | +3,83 % | CNY 40,10 | CNY 42,59 | CNY 39,89 | 3,48M |
| 2026-09-28 | CNY 39,93 | -5,02 % | CNY 42,00 | CNY 42,00 | CNY 39,88 | 2,47M |
| 2026-09-24 | CNY 42,04 | -3,16 % | CNY 42,82 | CNY 43,00 | CNY 42,04 | 2,19M |
| 2026-09-23 | CNY 43,41 | +2,62 % | CNY 42,30 | CNY 44,41 | CNY 42,30 | 4,52M |
| 2026-09-22 | CNY 42,30 | -2,08 % | CNY 43,15 | CNY 43,68 | CNY 42,28 | 2,44M |
| 2026-09-21 | CNY 43,20 | -1,59 % | CNY 43,62 | CNY 43,70 | CNY 43,01 | 2,87M |
| 2026-09-18 | CNY 43,90 | +5,48 % | CNY 41,63 | CNY 44,10 | CNY 41,63 | 5,43M |
| 2026-09-17 | CNY 41,62 | +0,56 % | CNY 41,40 | CNY 41,87 | CNY 40,52 | 2,32M |
| 2026-09-16 | CNY 41,39 | +1,40 % | CNY 40,80 | CNY 41,98 | CNY 40,50 | 2,34M |
| 2026-09-15 | CNY 40,82 | +0,91 % | CNY 40,35 | CNY 41,49 | CNY 40,20 | 2,02M |
| 2026-09-14 | CNY 40,45 | +2,59 % | CNY 39,11 | CNY 40,76 | CNY 39,08 | 2,16M |
| 2026-09-11 | CNY 39,43 | -2,88 % | CNY 40,30 | CNY 40,30 | CNY 39,08 | 1,94M |
| 2026-09-10 | CNY 40,60 | -1,81 % | CNY 41,12 | CNY 41,27 | CNY 40,25 | 1,70M |
| 2026-09-09 | CNY 41,35 | -1,90 % | CNY 42,00 | CNY 42,95 | CNY 41,20 | 2,14M |
| 2026-09-08 | CNY 42,15 | +1,64 % | CNY 41,30 | CNY 42,51 | CNY 41,10 | 2,88M |
| 2026-09-07 | CNY 41,47 | -0,91 % | CNY 41,85 | CNY 41,93 | CNY 41,25 | 1,92M |
| 2026-09-04 | CNY 41,85 | -1,44 % | CNY 42,53 | CNY 43,59 | CNY 41,59 | 3,44M |
| 2026-09-03 | CNY 42,46 | -2,59 % | CNY 43,25 | CNY 43,53 | CNY 41,92 | 3,62M |
| 2026-09-02 | CNY 43,59 | +2,69 % | CNY 42,15 | CNY 44,44 | CNY 41,65 | 4,18M |
| 2026-09-01 | CNY 42,45 | +1,29 % | CNY 41,67 | CNY 42,90 | CNY 41,67 | 2,13M |
| 2026-08-31 | CNY 41,91 | +0,19 % | CNY 41,83 | CNY 42,28 | CNY 41,21 | 1,42M |
| 2026-08-28 | CNY 41,83 | -1,02 % | CNY 42,20 | CNY 42,63 | CNY 41,82 | 1,49M |
| 2026-08-27 | CNY 42,26 | +0,64 % | CNY 41,98 | CNY 42,34 | CNY 41,50 | 1,52M |
| 2026-08-26 | CNY 41,99 | +0,94 % | CNY 41,70 | CNY 42,08 | CNY 41,02 | 1,67M |
| 2026-08-25 | CNY 41,60 | +1,07 % | CNY 41,16 | CNY 41,87 | CNY 40,52 | 1,69M |
| 2026-08-24 | CNY 41,16 | -2,63 % | CNY 42,38 | CNY 42,69 | CNY 40,69 | 1,82M |
| 2026-08-21 | CNY 42,27 | +0,05 % | CNY 42,09 | CNY 42,30 | CNY 41,16 | 1,46M |
| 2026-08-20 | CNY 42,25 | +0,93 % | CNY 42,74 | CNY 42,80 | CNY 41,90 | 1,54M |
| 2026-08-19 | CNY 41,86 | -6,52 % | CNY 44,50 | CNY 44,52 | CNY 41,72 | 3,36M |
| 2026-08-18 | CNY 44,78 | -1,82 % | CNY 45,36 | CNY 45,58 | CNY 44,33 | 1,97M |
| 2026-08-17 | CNY 45,61 | +2,45 % | CNY 44,76 | CNY 45,62 | CNY 44,37 | 2,46M |
| 2026-08-14 | CNY 44,52 | -0,40 % | CNY 44,45 | CNY 44,87 | CNY 43,70 | 2,37M |
| 2026-08-13 | CNY 44,70 | -2,27 % | CNY 45,60 | CNY 46,27 | CNY 44,70 | 2,64M |
| 2026-08-12 | CNY 45,74 | -0,57 % | CNY 45,95 | CNY 46,01 | CNY 45,30 | 2,66M |
| 2026-08-11 | CNY 46,00 | +1,77 % | CNY 45,01 | CNY 47,20 | CNY 44,68 | 4,64M |
| 2026-08-10 | CNY 45,20 | +0,31 % | CNY 45,20 | CNY 45,50 | CNY 44,55 | 1,99M |
| 2026-08-07 | CNY 45,06 | +0,33 % | CNY 45,37 | CNY 46,20 | CNY 44,84 | 3,25M |
| 2026-08-06 | CNY 44,91 | -2,24 % | CNY 45,88 | CNY 46,10 | CNY 44,30 | 3,25M |
| 2026-08-05 | CNY 45,94 | +2,11 % | CNY 44,65 | CNY 46,00 | CNY 44,65 | 3,67M |
| 2026-08-04 | CNY 44,99 | +1,93 % | CNY 44,53 | CNY 45,26 | CNY 43,64 | 3,47M |
| 2026-08-03 | CNY 44,14 | +2,46 % | CNY 42,77 | CNY 44,94 | CNY 42,70 | 3,42M |
| 2026-07-31 | CNY 43,08 | +0,96 % | CNY 43,30 | CNY 43,97 | CNY 42,98 | 2,79M |
| 2026-07-30 | CNY 42,67 | -0,81 % | CNY 42,83 | CNY 43,83 | CNY 42,26 | 2,84M |
| 2026-07-29 | CNY 43,02 | -0,02 % | CNY 42,60 | CNY 43,50 | CNY 42,35 | 2,24M |
| 2026-07-28 | CNY 43,03 | -3,35 % | CNY 43,50 | CNY 44,75 | CNY 42,80 | 3,08M |
| 2026-07-27 | CNY 44,52 | +5,57 % | CNY 42,21 | CNY 45,87 | CNY 42,21 | 4,01M |
| 2026-07-24 | CNY 42,17 | -4,03 % | CNY 43,48 | CNY 43,80 | CNY 41,95 | 2,75M |
| 2026-07-23 | CNY 43,94 | +4,62 % | CNY 41,86 | CNY 44,49 | CNY 41,80 | 3,46M |
| 2026-07-22 | CNY 42,00 | -0,31 % | CNY 41,80 | CNY 43,88 | CNY 41,61 | 2,65M |
| 2026-07-21 | CNY 42,13 | +3,13 % | CNY 41,00 | CNY 42,13 | CNY 39,08 | 3,32M |
| 2026-07-20 | CNY 40,85 | -4,00 % | CNY 42,55 | CNY 43,30 | CNY 39,99 | 3,68M |
| 2026-07-17 | CNY 42,55 | -6,19 % | CNY 45,30 | CNY 45,93 | CNY 42,36 | 3,22M |
| 2026-07-16 | CNY 45,36 | +1,02 % | CNY 44,73 | CNY 47,08 | CNY 43,88 | 3,17M |
| 2026-07-15 | CNY 44,90 | -0,77 % | CNY 45,07 | CNY 45,81 | CNY 44,58 | 1,98M |
| 2026-07-14 | CNY 45,25 | +0,44 % | CNY 44,62 | CNY 45,28 | CNY 43,60 | 2,48M |
| 2026-07-13 | CNY 45,05 | -5,97 % | CNY 47,87 | CNY 47,87 | CNY 44,75 | 3,39M |
| 2026-07-10 | CNY 47,91 | +2,13 % | CNY 46,91 | CNY 50,00 | CNY 46,82 | 3,86M |
| 2026-07-09 | CNY 46,91 | -2,80 % | CNY 47,87 | CNY 48,05 | CNY 45,60 | 3,30M |
| 2026-07-08 | CNY 48,26 | -1,41 % | CNY 48,59 | CNY 49,37 | CNY 47,21 | 2,76M |
| 2026-07-07 | CNY 48,95 | -3,03 % | CNY 50,44 | CNY 50,68 | CNY 48,70 | 2,41M |
| 2026-07-06 | CNY 50,48 | -3,74 % | CNY 52,76 | CNY 53,16 | CNY 50,24 | 3,56M |
| 2026-07-03 | CNY 52,44 | -1,00 % | CNY 53,00 | CNY 53,84 | CNY 52,40 | 3,35M |
| 2026-07-02 | CNY 52,97 | -3,50 % | CNY 54,26 | CNY 55,95 | CNY 52,87 | 4,51M |
| 2026-07-01 | CNY 54,89 | +2,29 % | CNY 53,55 | CNY 55,85 | CNY 53,55 | 4,93M |
| 2026-06-30 | CNY 53,66 | -0,50 % | CNY 53,31 | CNY 53,87 | CNY 52,34 | 5,18M |
| 2026-06-29 | CNY 53,93 | +6,04 % | CNY 51,21 | CNY 55,95 | CNY 51,00 | 8,02M |
| 2026-06-26 | CNY 50,86 | -7,31 % | CNY 54,87 | CNY 55,23 | CNY 50,75 | 5,04M |
| 2026-06-25 | CNY 54,87 | -3,16 % | CNY 56,66 | CNY 57,82 | CNY 54,80 | 5,07M |
| 2026-06-24 | CNY 56,66 | -2,85 % | CNY 58,00 | CNY 58,00 | CNY 55,00 | 5,01M |
| 2026-06-23 | CNY 58,32 | +1,30 % | CNY 57,32 | CNY 61,11 | CNY 57,25 | 5,97M |
| 2026-06-22 | CNY 57,57 | -3,68 % | CNY 59,70 | CNY 60,47 | CNY 56,65 | 5,30M |
| 2026-06-18 | CNY 59,77 | +2,63 % | CNY 57,82 | CNY 60,23 | CNY 57,25 | 5,66M |
| 2026-06-17 | CNY 58,24 | -4,68 % | CNY 61,14 | CNY 61,75 | CNY 58,02 | 6,13M |
| 2026-06-16 | CNY 61,10 | +6,82 % | CNY 57,06 | CNY 62,92 | CNY 57,00 | 9,16M |
| 2026-06-15 | CNY 57,20 | +4,36 % | CNY 55,06 | CNY 57,25 | CNY 54,88 | 4,72M |
| 2026-06-12 | CNY 54,81 | -1,46 % | CNY 56,36 | CNY 56,59 | CNY 54,73 | 4,23M |
| 2026-06-11 | CNY 55,62 | -3,60 % | CNY 57,73 | CNY 58,73 | CNY 55,30 | 4,48M |
| 2026-06-10 | CNY 57,70 | -4,91 % | CNY 60,12 | CNY 60,20 | CNY 56,88 | 5,83M |
| 2026-06-09 | CNY 60,68 | -1,45 % | CNY 63,42 | CNY 63,45 | CNY 60,03 | 4,61M |
| 2026-06-08 | CNY 61,57 | -5,31 % | CNY 62,22 | CNY 66,16 | CNY 61,01 | 6,22M |
| 2026-06-05 | CNY 65,02 | -4,40 % | CNY 68,02 | CNY 68,02 | CNY 64,38 | 6,26M |
| 2026-06-04 | CNY 68,01 | +1,72 % | CNY 65,53 | CNY 70,88 | CNY 65,53 | 9,07M |
| 2026-06-03 | CNY 66,86 | +3,67 % | CNY 64,30 | CNY 69,52 | CNY 63,03 | 10,21M |
| 2026-06-02 | CNY 64,49 | -5,94 % | CNY 68,56 | CNY 69,20 | CNY 63,51 | 8,07M |
| 2026-06-01 | CNY 68,56 | +3,97 % | CNY 65,94 | CNY 71,41 | CNY 65,94 | 8,50M |
| 2026-05-29 | CNY 65,94 | -7,00 % | CNY 70,92 | CNY 71,86 | CNY 65,83 | 9,00M |
| 2026-05-28 | CNY 70,90 | -3,54 % | CNY 72,55 | CNY 73,91 | CNY 69,51 | 8,26M |
| 2026-05-27 | CNY 73,50 | -0,01 % | CNY 71,55 | CNY 75,80 | CNY 71,06 | 9,09M |
| 2026-05-26 | CNY 73,51 | -1,97 % | CNY 74,02 | CNY 76,56 | CNY 70,57 | 10,15M |