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