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