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