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