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 42,34 | -1,21 % | CNY 43,30 | CNY 43,41 | CNY 42,08 | 369,71K |
| 2026-09-29 | CNY 42,86 | +1,61 % | CNY 41,97 | CNY 43,18 | CNY 41,97 | 428,77K |
| 2026-09-28 | CNY 42,18 | -1,59 % | CNY 42,65 | CNY 42,90 | CNY 41,75 | 523,60K |
| 2026-09-24 | CNY 42,86 | -0,09 % | CNY 42,69 | CNY 43,43 | CNY 42,30 |
| 450,74K |
| 2026-09-23 | CNY 42,90 | +0,54 % | CNY 42,46 | CNY 42,95 | CNY 42,43 | 405,60K |
| 2026-09-22 | CNY 42,67 | +2,60 % | CNY 41,50 | CNY 42,90 | CNY 41,50 | 574,58K |
| 2026-09-21 | CNY 41,59 | +1,91 % | CNY 40,81 | CNY 41,72 | CNY 40,81 | 424,29K |
| 2026-09-18 | CNY 40,81 | +0,59 % | CNY 40,66 | CNY 41,26 | CNY 40,50 | 419,50K |
| 2026-09-17 | CNY 40,57 | +1,30 % | CNY 40,25 | CNY 40,66 | CNY 39,27 | 457,40K |
| 2026-09-16 | CNY 40,05 | +1,24 % | CNY 40,35 | CNY 40,35 | CNY 38,87 | 484,60K |
| 2026-09-15 | CNY 39,56 | -2,32 % | CNY 40,46 | CNY 40,50 | CNY 39,30 | 362,10K |
| 2026-09-14 | CNY 40,50 | +0,42 % | CNY 40,22 | CNY 41,07 | CNY 39,66 | 322,20K |
| 2026-09-11 | CNY 40,33 | -1,80 % | CNY 40,80 | CNY 40,80 | CNY 39,19 | 520,80K |
| 2026-09-10 | CNY 41,07 | -1,77 % | CNY 41,81 | CNY 41,81 | CNY 40,91 | 417,30K |
| 2026-09-09 | CNY 41,81 | -1,18 % | CNY 42,49 | CNY 42,50 | CNY 41,76 | 363,19K |
| 2026-09-08 | CNY 42,31 | -0,47 % | CNY 42,05 | CNY 42,59 | CNY 41,91 | 397,05K |
| 2026-09-07 | CNY 42,51 | +1,70 % | CNY 42,03 | CNY 42,56 | CNY 41,61 | 574,20K |
| 2026-09-04 | CNY 41,80 | -0,33 % | CNY 42,18 | CNY 42,80 | CNY 41,61 | 684,40K |
| 2026-09-03 | CNY 41,94 | -1,64 % | CNY 42,85 | CNY 44,50 | CNY 41,85 | 945,60K |
| 2026-09-02 | CNY 42,64 | +0,85 % | CNY 41,90 | CNY 42,78 | CNY 41,50 | 728,70K |
| 2026-09-01 | CNY 42,28 | +0,02 % | CNY 42,49 | CNY 42,51 | CNY 41,87 | 543,90K |
| 2026-08-31 | CNY 42,27 | +1,03 % | CNY 41,83 | CNY 42,50 | CNY 41,44 | 638,80K |
| 2026-08-28 | CNY 41,84 | +0,46 % | CNY 41,69 | CNY 42,14 | CNY 41,38 | 393,60K |
| 2026-08-27 | CNY 41,65 | +0,51 % | CNY 41,43 | CNY 41,88 | CNY 41,22 | 421,65K |
| 2026-08-26 | CNY 41,44 | -0,60 % | CNY 41,48 | CNY 41,93 | CNY 41,11 | 401,60K |
| 2026-08-25 | CNY 41,69 | +2,81 % | CNY 40,35 | CNY 41,85 | CNY 40,00 | 542,70K |
| 2026-08-24 | CNY 40,55 | -0,98 % | CNY 40,99 | CNY 41,26 | CNY 40,00 | 545,10K |
| 2026-08-21 | CNY 40,95 | -0,53 % | CNY 40,66 | CNY 41,12 | CNY 39,87 | 771,90K |
| 2026-08-20 | CNY 41,17 | -2,16 % | CNY 41,87 | CNY 42,00 | CNY 40,87 | 1,25M |
| 2026-08-19 | CNY 42,08 | +2,31 % | CNY 41,13 | CNY 43,95 | CNY 40,73 | 1,70M |
| 2026-08-18 | CNY 41,13 | -0,72 % | CNY 41,64 | CNY 41,66 | CNY 40,51 | 543,30K |
| 2026-08-17 | CNY 41,43 | +0,97 % | CNY 41,36 | CNY 41,56 | CNY 40,54 | 624,40K |
| 2026-08-14 | CNY 41,03 | +0,47 % | CNY 40,88 | CNY 41,30 | CNY 40,50 | 617,84K |
| 2026-08-13 | CNY 40,84 | -0,66 % | CNY 41,25 | CNY 41,89 | CNY 40,84 | 620,70K |
| 2026-08-12 | CNY 41,11 | +0,64 % | CNY 40,64 | CNY 41,42 | CNY 40,64 | 445,64K |
| 2026-08-11 | CNY 40,85 | -0,29 % | CNY 40,68 | CNY 41,15 | CNY 39,89 | 565,15K |
| 2026-08-10 | CNY 40,97 | +2,60 % | CNY 40,00 | CNY 41,06 | CNY 39,43 | 606,55K |
| 2026-08-07 | CNY 39,93 | +0,25 % | CNY 40,00 | CNY 40,78 | CNY 39,30 | 637,12K |
| 2026-08-06 | CNY 39,83 | +1,25 % | CNY 39,20 | CNY 40,04 | CNY 39,05 | 659,20K |
| 2026-08-05 | CNY 39,34 | -0,35 % | CNY 39,52 | CNY 39,95 | CNY 39,20 | 570,80K |
| 2026-08-04 | CNY 39,48 | +1,23 % | CNY 39,20 | CNY 40,09 | CNY 39,00 | 753,90K |
| 2026-08-03 | CNY 39,00 | +2,36 % | CNY 38,20 | CNY 39,12 | CNY 38,14 | 532,10K |
| 2026-07-31 | CNY 38,10 | +2,61 % | CNY 37,38 | CNY 38,37 | CNY 37,21 | 504,54K |
| 2026-07-30 | CNY 37,13 | -2,32 % | CNY 37,99 | CNY 38,68 | CNY 36,92 | 683,70K |
| 2026-07-29 | CNY 38,01 | +3,43 % | CNY 36,75 | CNY 38,50 | CNY 36,65 | 806,80K |
| 2026-07-28 | CNY 36,75 | +0,52 % | CNY 36,36 | CNY 37,60 | CNY 36,12 | 683,90K |
| 2026-07-27 | CNY 36,56 | +4,22 % | CNY 34,98 | CNY 36,84 | CNY 34,98 | 766,33K |
| 2026-07-24 | CNY 35,08 | -2,20 % | CNY 35,85 | CNY 35,85 | CNY 34,70 | 537,50K |
| 2026-07-23 | CNY 35,87 | +2,34 % | CNY 35,00 | CNY 35,96 | CNY 34,90 | 584,77K |
| 2026-07-22 | CNY 35,05 | -2,69 % | CNY 36,02 | CNY 36,19 | CNY 35,02 | 760,12K |
| 2026-07-21 | CNY 36,02 | -1,23 % | CNY 36,65 | CNY 36,65 | CNY 34,19 | 1,03M |
| 2026-07-20 | CNY 36,47 | -3,77 % | CNY 38,10 | CNY 39,23 | CNY 35,54 | 1,04M |
| 2026-07-17 | CNY 37,90 | -4,17 % | CNY 39,55 | CNY 40,17 | CNY 37,49 | 852,23K |
| 2026-07-16 | CNY 39,55 | +0,41 % | CNY 39,08 | CNY 40,55 | CNY 38,70 | 744,53K |
| 2026-07-15 | CNY 39,39 | +0,10 % | CNY 39,35 | CNY 40,13 | CNY 39,01 | 598,20K |
| 2026-07-14 | CNY 39,35 | +1,57 % | CNY 39,00 | CNY 39,45 | CNY 38,06 | 566,70K |
| 2026-07-13 | CNY 38,74 | -3,22 % | CNY 40,23 | CNY 40,50 | CNY 38,70 | 710,30K |
| 2026-07-10 | CNY 40,03 | +2,77 % | CNY 39,25 | CNY 41,49 | CNY 39,02 | 1,01M |
| 2026-07-09 | CNY 38,95 | -3,21 % | CNY 40,04 | CNY 40,44 | CNY 38,36 | 929,04K |
| 2026-07-08 | CNY 40,24 | -2,07 % | CNY 41,29 | CNY 41,40 | CNY 39,88 | 657,60K |
| 2026-07-07 | CNY 41,09 | -4,55 % | CNY 42,90 | CNY 43,49 | CNY 40,90 | 1,04M |
| 2026-07-06 | CNY 43,05 | -1,76 % | CNY 43,82 | CNY 44,32 | CNY 42,72 | 799,20K |
| 2026-07-03 | CNY 43,82 | +0,30 % | CNY 43,70 | CNY 44,86 | CNY 43,47 | 1,05M |
| 2026-07-02 | CNY 43,69 | +3,46 % | CNY 42,55 | CNY 45,20 | CNY 42,03 | 1,46M |
| 2026-07-01 | CNY 42,23 | -0,33 % | CNY 42,33 | CNY 43,16 | CNY 41,51 | 1,09M |
| 2026-06-30 | CNY 42,37 | +0,45 % | CNY 42,36 | CNY 43,80 | CNY 41,68 | 1,12M |
| 2026-06-29 | CNY 42,18 | -3,50 % | CNY 43,93 | CNY 44,00 | CNY 41,23 | 1,12M |
| 2026-06-26 | CNY 43,71 | -2,19 % | CNY 44,54 | CNY 44,80 | CNY 43,18 | 935,63K |
| 2026-06-25 | CNY 44,69 | -2,74 % | CNY 46,30 | CNY 46,30 | CNY 44,42 | 922,34K |
| 2026-06-24 | CNY 45,95 | -2,40 % | CNY 46,95 | CNY 47,21 | CNY 45,70 | 814,98K |
| 2026-06-23 | CNY 47,08 | +1,40 % | CNY 45,88 | CNY 48,18 | CNY 45,80 | 1,06M |
| 2026-06-22 | CNY 46,43 | -2,05 % | CNY 47,19 | CNY 47,19 | CNY 44,94 | 1,09M |
| 2026-06-18 | CNY 47,40 | +2,05 % | CNY 46,45 | CNY 47,80 | CNY 45,01 | 1,37M |
| 2026-06-17 | CNY 46,45 | +1,49 % | CNY 45,23 | CNY 46,85 | CNY 44,69 | 1,63M |
| 2026-06-16 | CNY 45,77 | -0,54 % | CNY 45,94 | CNY 46,85 | CNY 44,58 | 1,38M |
| 2026-06-15 | CNY 46,02 | -0,82 % | CNY 46,51 | CNY 48,80 | CNY 45,36 | 2,14M |
| 2026-06-12 | CNY 46,40 | +8,69 % | CNY 43,50 | CNY 49,30 | CNY 42,60 | 2,39M |
| 2026-06-11 | CNY 42,69 | -2,38 % | CNY 43,80 | CNY 43,80 | CNY 41,88 | 692,21K |
| 2026-06-10 | CNY 43,73 | +0,60 % | CNY 43,56 | CNY 44,23 | CNY 41,87 | 1,01M |
| 2026-06-09 | CNY 43,47 | +1,80 % | CNY 43,14 | CNY 43,73 | CNY 42,51 | 687,80K |
| 2026-06-08 | CNY 42,70 | -3,85 % | CNY 43,69 | CNY 44,40 | CNY 42,11 | 992,90K |
| 2026-06-05 | CNY 44,41 | +2,23 % | CNY 43,13 | CNY 45,28 | CNY 42,73 | 1,03M |
| 2026-06-04 | CNY 43,44 | -3,19 % | CNY 44,54 | CNY 44,65 | CNY 42,70 | 1,17M |
| 2026-06-03 | CNY 44,87 | -2,12 % | CNY 45,61 | CNY 45,99 | CNY 44,18 | 862,85K |
| 2026-06-02 | CNY 45,84 | -1,31 % | CNY 46,47 | CNY 47,16 | CNY 45,44 | 900,62K |
| 2026-06-01 | CNY 46,45 | +3,02 % | CNY 44,86 | CNY 47,18 | CNY 44,55 | 1,15M |
| 2026-05-29 | CNY 45,09 | +0,04 % | CNY 45,08 | CNY 46,58 | CNY 44,28 | 1,73M |
| 2026-05-28 | CNY 45,07 | -2,34 % | CNY 45,95 | CNY 46,80 | CNY 43,87 | 1,58M |
| 2026-05-27 | CNY 46,15 | -6,12 % | CNY 49,16 | CNY 49,56 | CNY 45,51 | 1,80M |
| 2026-05-26 | CNY 49,16 | -1,66 % | CNY 50,09 | CNY 50,46 | CNY 48,38 | 1,02M |