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