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