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