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