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