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