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