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