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