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 44,97 | +4,63 % | CNY 43,17 | CNY 45,92 | CNY 42,50 | 62,59M |
| 2026-09-29 | CNY 42,98 | -0,35 % | CNY 42,85 | CNY 44,95 | CNY 42,27 | 37,55M |
| 2026-09-28 | CNY 43,13 | -0,85 % | CNY 44,00 | CNY 44,34 | CNY 42,95 | 33,46M |
| 2026-09-24 | CNY 43,50 | -3,38 % | CNY 44,52 | CNY 45,27 | CNY 43,50 | 38,74M |
| 2026-09-23 | CNY 45,02 | +1,26 % | CNY 44,46 | CNY 46,34 | CNY 44,12 | 54,58M |
| 2026-09-22 | CNY 44,46 | -1,48 % | CNY 44,80 | CNY 45,99 | CNY 44,00 | 53,91M |
| 2026-09-21 | CNY 45,13 | +4,23 % | CNY 44,52 | CNY 46,35 | CNY 43,74 | 72,30M |
| 2026-09-18 | CNY 43,30 | -1,03 % | CNY 43,67 | CNY 44,66 | CNY 42,93 | 53,44M |
| 2026-09-17 | CNY 43,75 | +1,39 % | CNY 42,99 | CNY 44,28 | CNY 42,66 | 55,82M |
| 2026-09-16 | CNY 43,15 | +1,86 % | CNY 42,36 | CNY 43,95 | CNY 42,00 | 50,99M |
| 2026-09-15 | CNY 42,36 | -0,68 % | CNY 42,51 | CNY 42,88 | CNY 42,06 | 37,06M |
| 2026-09-14 | CNY 42,65 | +5,88 % | CNY 40,25 | CNY 43,02 | CNY 39,72 | 59,46M |
| 2026-09-11 | CNY 40,28 | -3,06 % | CNY 41,42 | CNY 41,44 | CNY 39,66 | 41,47M |
| 2026-09-10 | CNY 41,55 | -0,34 % | CNY 41,68 | CNY 41,98 | CNY 40,53 | 38,10M |
| 2026-09-09 | CNY 41,69 | -2,50 % | CNY 42,20 | CNY 42,50 | CNY 41,51 | 48,96M |
| 2026-09-08 | CNY 42,76 | +3,64 % | CNY 41,28 | CNY 42,84 | CNY 41,05 | 58,32M |
| 2026-09-07 | CNY 41,26 | +0,17 % | CNY 41,20 | CNY 41,86 | CNY 40,95 | 31,93M |
| 2026-09-04 | CNY 41,19 | -4,21 % | CNY 42,76 | CNY 43,00 | CNY 41,00 | 50,25M |
| 2026-09-03 | CNY 43,00 | +2,26 % | CNY 42,00 | CNY 43,33 | CNY 41,71 | 44,21M |
| 2026-09-02 | CNY 42,05 | -1,29 % | CNY 42,60 | CNY 42,99 | CNY 41,59 | 38,02M |
| 2026-09-01 | CNY 42,60 | -1,62 % | CNY 43,32 | CNY 43,53 | CNY 42,00 | 36,49M |
| 2026-08-31 | CNY 43,30 | -1,10 % | CNY 42,79 | CNY 43,70 | CNY 42,28 | 42,76M |
| 2026-08-28 | CNY 43,78 | -2,93 % | CNY 44,52 | CNY 45,24 | CNY 43,10 | 43,98M |
| 2026-08-27 | CNY 45,10 | +2,08 % | CNY 44,60 | CNY 45,14 | CNY 43,18 | 63,20M |
| 2026-08-26 | CNY 44,18 | -4,83 % | CNY 46,47 | CNY 46,87 | CNY 43,66 | 57,73M |
| 2026-08-25 | CNY 46,42 | +3,48 % | CNY 44,33 | CNY 46,96 | CNY 43,75 | 75,26M |
| 2026-08-24 | CNY 44,86 | -6,50 % | CNY 47,93 | CNY 48,87 | CNY 44,22 | 73,39M |
| 2026-08-21 | CNY 47,98 | -5,74 % | CNY 48,93 | CNY 49,80 | CNY 47,19 | 92,85M |
| 2026-08-20 | CNY 50,90 | +5,06 % | CNY 52,00 | CNY 53,57 | CNY 49,10 | 103,42M |
| 2026-08-19 | CNY 48,45 | -5,28 % | CNY 51,00 | CNY 51,50 | CNY 48,30 | 86,41M |
| 2026-08-18 | CNY 51,15 | +2,08 % | CNY 50,02 | CNY 51,96 | CNY 49,30 | 67,15M |
| 2026-08-17 | CNY 50,11 | +2,02 % | CNY 48,78 | CNY 50,50 | CNY 47,23 | 72,94M |
| 2026-08-14 | CNY 49,12 | -1,37 % | CNY 49,20 | CNY 50,00 | CNY 48,20 | 78,09M |
| 2026-08-13 | CNY 49,80 | +3,97 % | CNY 47,81 | CNY 51,30 | CNY 47,15 | 103,20M |
| 2026-08-12 | CNY 47,90 | +0,65 % | CNY 47,55 | CNY 48,99 | CNY 46,64 | 74,33M |
| 2026-08-11 | CNY 47,59 | +1,19 % | CNY 47,44 | CNY 50,23 | CNY 46,00 | 117,85M |
| 2026-08-10 | CNY 47,03 | +3,86 % | CNY 45,68 | CNY 49,19 | CNY 45,68 | 134,12M |
| 2026-08-07 | CNY 45,28 | +14,34 % | CNY 40,22 | CNY 45,30 | CNY 39,60 | 105,49M |
| 2026-08-06 | CNY 39,60 | -0,90 % | CNY 40,30 | CNY 40,50 | CNY 38,60 | 55,99M |
| 2026-08-05 | CNY 39,96 | +0,10 % | CNY 39,50 | CNY 41,66 | CNY 39,40 | 68,69M |
| 2026-08-04 | CNY 39,92 | +10,67 % | CNY 37,57 | CNY 40,43 | CNY 37,57 | 105,93M |
| 2026-08-03 | CNY 36,07 | -1,98 % | CNY 37,00 | CNY 37,68 | CNY 35,97 | 40,75M |
| 2026-07-31 | CNY 36,80 | +2,19 % | CNY 35,02 | CNY 37,76 | CNY 34,83 | 46,28M |
| 2026-07-30 | CNY 36,01 | -3,25 % | CNY 37,14 | CNY 37,65 | CNY 35,31 | 58,97M |
| 2026-07-29 | CNY 37,22 | -1,33 % | CNY 38,19 | CNY 39,39 | CNY 37,00 | 60,63M |
| 2026-07-28 | CNY 37,72 | -2,71 % | CNY 38,11 | CNY 38,77 | CNY 37,46 | 63,24M |
| 2026-07-27 | CNY 38,77 | +0,62 % | CNY 38,41 | CNY 40,96 | CNY 38,06 | 73,27M |
| 2026-07-24 | CNY 38,53 | -1,21 % | CNY 38,65 | CNY 40,28 | CNY 38,18 | 76,58M |
| 2026-07-23 | CNY 39,00 | -1,91 % | CNY 39,27 | CNY 40,05 | CNY 38,07 | 82,52M |
| 2026-07-22 | CNY 39,76 | +1,02 % | CNY 38,40 | CNY 41,04 | CNY 37,65 | 113,61M |
| 2026-07-21 | CNY 39,36 | +5,58 % | CNY 36,56 | CNY 39,45 | CNY 36,44 | 104,76M |
| 2026-07-20 | CNY 37,28 | +5,07 % | CNY 34,98 | CNY 38,10 | CNY 34,50 | 120,81M |
| 2026-07-17 | CNY 35,48 | -8,08 % | CNY 38,48 | CNY 38,49 | CNY 35,47 | 136,36M |
| 2026-07-16 | CNY 38,60 | -4,22 % | CNY 38,29 | CNY 41,70 | CNY 38,01 | 136,02M |
| 2026-07-15 | CNY 40,30 | +9,13 % | CNY 37,59 | CNY 42,00 | CNY 36,94 | 161,86M |
| 2026-07-14 | CNY 36,93 | +8,36 % | CNY 33,63 | CNY 37,20 | CNY 32,15 | 125,95M |
| 2026-07-13 | CNY 34,08 | +0,41 % | CNY 34,15 | CNY 34,64 | CNY 33,54 | 81,18M |
| 2026-07-10 | CNY 33,94 | +9,55 % | CNY 30,63 | CNY 34,90 | CNY 30,09 | 102,20M |
| 2026-07-09 | CNY 30,98 | +2,21 % | CNY 29,99 | CNY 32,10 | CNY 29,62 | 72,68M |
| 2026-07-08 | CNY 30,31 | -0,85 % | CNY 30,63 | CNY 31,70 | CNY 30,08 | 65,50M |
| 2026-07-07 | CNY 30,57 | -0,75 % | CNY 31,00 | CNY 31,99 | CNY 29,95 | 79,27M |
| 2026-07-06 | CNY 30,80 | +4,16 % | CNY 29,80 | CNY 31,85 | CNY 29,39 | 87,40M |
| 2026-07-03 | CNY 29,57 | +1,58 % | CNY 29,38 | CNY 29,94 | CNY 28,61 | 55,73M |
| 2026-07-02 | CNY 29,11 | -2,87 % | CNY 29,95 | CNY 30,49 | CNY 28,91 | 69,18M |
| 2026-07-01 | CNY 29,97 | +3,59 % | CNY 28,60 | CNY 30,29 | CNY 27,13 | 94,41M |
| 2026-06-30 | CNY 28,93 | +0,45 % | CNY 28,28 | CNY 29,48 | CNY 28,06 | 73,26M |
| 2026-06-29 | CNY 28,80 | +9,42 % | CNY 26,68 | CNY 30,00 | CNY 26,00 | 116,83M |
| 2026-06-26 | CNY 26,32 | +3,74 % | CNY 25,29 | CNY 27,29 | CNY 25,19 | 76,83M |
| 2026-06-25 | CNY 25,37 | +2,26 % | CNY 24,50 | CNY 25,68 | CNY 24,17 | 56,85M |
| 2026-06-24 | CNY 24,81 | +4,68 % | CNY 23,92 | CNY 25,50 | CNY 23,70 | 68,42M |
| 2026-06-23 | CNY 23,70 | +0,13 % | CNY 23,50 | CNY 24,45 | CNY 23,50 | 44,02M |
| 2026-06-22 | CNY 23,67 | +4,23 % | CNY 22,59 | CNY 23,69 | CNY 22,35 | 46,22M |
| 2026-06-18 | CNY 22,71 | +2,44 % | CNY 22,02 | CNY 22,94 | CNY 21,86 | 41,86M |
| 2026-06-17 | CNY 22,17 | +0,82 % | CNY 21,93 | CNY 22,37 | CNY 21,80 | 24,89M |
| 2026-06-16 | CNY 21,99 | -2,14 % | CNY 22,18 | CNY 22,24 | CNY 21,81 | 25,92M |
| 2026-06-15 | CNY 22,47 | +0,40 % | CNY 22,11 | CNY 22,48 | CNY 21,90 | 42,83M |
| 2026-06-12 | CNY 22,38 | +3,04 % | CNY 21,89 | CNY 22,38 | CNY 21,01 | 70,00M |
| 2026-06-11 | CNY 21,72 | -2,51 % | CNY 22,00 | CNY 22,12 | CNY 21,45 | 29,62M |
| 2026-06-10 | CNY 22,28 | +0,36 % | CNY 21,99 | CNY 22,55 | CNY 21,96 | 20,90M |
| 2026-06-09 | CNY 22,20 | +0,41 % | CNY 22,12 | CNY 22,25 | CNY 21,58 | 20,54M |
| 2026-06-08 | CNY 22,11 | -4,16 % | CNY 22,71 | CNY 23,09 | CNY 21,80 | 24,12M |
| 2026-06-05 | CNY 23,07 | +0,39 % | CNY 23,42 | CNY 23,80 | CNY 23,00 | 27,94M |
| 2026-06-04 | CNY 22,98 | -2,17 % | CNY 23,36 | CNY 23,48 | CNY 22,81 | 24,36M |
| 2026-06-03 | CNY 23,49 | -2,29 % | CNY 23,93 | CNY 23,93 | CNY 23,34 | 30,45M |
| 2026-06-02 | CNY 24,04 | -2,04 % | CNY 24,48 | CNY 24,58 | CNY 23,70 | 22,94M |
| 2026-06-01 | CNY 24,54 | -2,23 % | CNY 24,66 | CNY 25,18 | CNY 24,10 | 24,09M |
| 2026-05-29 | CNY 25,10 | +0,32 % | CNY 25,05 | CNY 25,66 | CNY 24,73 | 31,43M |
| 2026-05-28 | CNY 25,02 | -1,15 % | CNY 25,59 | CNY 25,62 | CNY 24,85 | 22,24M |
| 2026-05-27 | CNY 25,31 | -0,75 % | CNY 25,50 | CNY 25,72 | CNY 25,02 | 26,17M |
| 2026-05-26 | CNY 25,50 | -1,12 % | CNY 25,66 | CNY 25,81 | CNY 25,22 | 20,34M |