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