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 55,41 | +12,48 % | CNY 49,26 | CNY 58,23 | CNY 48,52 | 5,82M |
| 2026-09-29 | CNY 49,26 | +11,07 % | CNY 43,73 | CNY 50,00 | CNY 43,73 | 2,76M |
| 2026-09-28 | CNY 44,35 | -3,08 % | CNY 45,00 | CNY 45,49 | CNY 43,66 | 941,96K |
| 2026-09-24 | CNY 45,76 | -2,14 % | CNY 48,01 | CNY 48,65 | CNY 45,38 | 1,03M |
| 2026-09-23 | CNY 46,76 | +4,35 % | CNY 44,81 | CNY 47,46 | CNY 44,32 | 1,46M |
| 2026-09-22 | CNY 44,81 | -2,95 % | CNY 46,01 | CNY 46,71 | CNY 44,35 | 978,66K |
| 2026-09-21 | CNY 46,17 | +1,58 % | CNY 45,45 | CNY 46,85 | CNY 45,14 | 1,35M |
| 2026-09-18 | CNY 45,45 | +0,33 % | CNY 45,17 | CNY 46,00 | CNY 43,77 | 1,38M |
| 2026-09-17 | CNY 45,30 | +1,23 % | CNY 44,82 | CNY 45,50 | CNY 43,43 | 1,38M |
| 2026-09-16 | CNY 44,75 | +7,73 % | CNY 43,54 | CNY 45,45 | CNY 41,00 | 2,94M |
| 2026-09-15 | CNY 41,54 | -1,77 % | CNY 42,29 | CNY 42,92 | CNY 41,28 | 931,21K |
| 2026-09-14 | CNY 42,29 | +4,09 % | CNY 40,64 | CNY 42,53 | CNY 40,46 | 1,13M |
| 2026-09-11 | CNY 40,63 | -7,87 % | CNY 44,00 | CNY 44,88 | CNY 40,48 | 1,42M |
| 2026-09-10 | CNY 44,10 | -1,65 % | CNY 44,70 | CNY 45,60 | CNY 43,33 | 1,50M |
| 2026-09-09 | CNY 44,84 | -1,77 % | CNY 45,60 | CNY 48,50 | CNY 44,46 | 2,08M |
| 2026-09-08 | CNY 45,65 | +0,88 % | CNY 45,25 | CNY 46,48 | CNY 44,80 | 869,10K |
| 2026-09-07 | CNY 45,25 | +0,38 % | CNY 44,99 | CNY 45,50 | CNY 44,56 | 669,20K |
| 2026-09-04 | CNY 45,08 | -1,68 % | CNY 45,88 | CNY 46,77 | CNY 44,80 | 900,70K |
| 2026-09-03 | CNY 45,85 | +1,55 % | CNY 45,59 | CNY 46,19 | CNY 44,83 | 932,50K |
| 2026-09-02 | CNY 45,15 | +1,67 % | CNY 44,40 | CNY 46,19 | CNY 43,88 | 905,60K |
| 2026-09-01 | CNY 44,41 | -2,61 % | CNY 46,50 | CNY 46,50 | CNY 44,22 | 1,20M |
| 2026-08-31 | CNY 45,60 | +1,88 % | CNY 44,73 | CNY 46,16 | CNY 43,85 | 1,09M |
| 2026-08-28 | CNY 44,76 | +1,27 % | CNY 44,20 | CNY 45,18 | CNY 43,46 | 1,20M |
| 2026-08-27 | CNY 44,20 | +1,91 % | CNY 43,57 | CNY 44,20 | CNY 43,01 | 954,70K |
| 2026-08-26 | CNY 43,37 | -0,14 % | CNY 43,34 | CNY 43,58 | CNY 42,80 | 448,90K |
| 2026-08-25 | CNY 43,43 | +2,02 % | CNY 42,57 | CNY 43,90 | CNY 42,00 | 721,10K |
| 2026-08-24 | CNY 42,57 | -1,34 % | CNY 42,54 | CNY 43,19 | CNY 42,03 | 841,30K |
| 2026-08-21 | CNY 43,15 | -0,02 % | CNY 43,29 | CNY 43,99 | CNY 42,35 | 728,40K |
| 2026-08-20 | CNY 43,16 | +2,76 % | CNY 43,36 | CNY 43,48 | CNY 42,01 | 658,80K |
| 2026-08-19 | CNY 42,00 | -4,55 % | CNY 43,85 | CNY 43,86 | CNY 42,00 | 1,07M |
| 2026-08-18 | CNY 44,00 | +0,78 % | CNY 43,79 | CNY 44,80 | CNY 43,31 | 1,20M |
| 2026-08-17 | CNY 43,66 | +2,06 % | CNY 43,41 | CNY 44,26 | CNY 42,65 | 1,22M |
| 2026-08-14 | CNY 42,78 | +0,30 % | CNY 43,01 | CNY 43,24 | CNY 41,88 | 955,90K |
| 2026-08-13 | CNY 42,65 | -2,25 % | CNY 43,70 | CNY 44,75 | CNY 42,36 | 1,20M |
| 2026-08-12 | CNY 43,63 | +2,23 % | CNY 42,68 | CNY 44,09 | CNY 41,80 | 1,44M |
| 2026-08-11 | CNY 42,68 | -2,78 % | CNY 43,16 | CNY 43,81 | CNY 41,78 | 1,95M |
| 2026-08-10 | CNY 43,90 | +8,00 % | CNY 40,10 | CNY 44,15 | CNY 39,77 | 2,87M |
| 2026-08-07 | CNY 40,65 | -0,42 % | CNY 40,44 | CNY 42,20 | CNY 39,17 | 2,56M |
| 2026-08-06 | CNY 40,82 | +5,70 % | CNY 39,17 | CNY 41,60 | CNY 38,30 | 2,53M |
| 2026-08-05 | CNY 38,62 | +0,68 % | CNY 38,36 | CNY 38,85 | CNY 37,87 | 1,04M |
| 2026-08-04 | CNY 38,36 | +0,95 % | CNY 38,01 | CNY 38,48 | CNY 37,58 | 1,33M |
| 2026-08-03 | CNY 38,00 | -2,11 % | CNY 38,95 | CNY 39,50 | CNY 37,35 | 1,75M |
| 2026-07-31 | CNY 38,82 | -2,88 % | CNY 38,00 | CNY 40,42 | CNY 38,00 | 2,82M |
| 2026-07-30 | CNY 39,97 | +8,29 % | CNY 36,91 | CNY 41,23 | CNY 36,47 | 2,69M |
| 2026-07-29 | CNY 36,91 | -0,27 % | CNY 36,64 | CNY 37,80 | CNY 36,00 | 1,66M |
| 2026-07-28 | CNY 37,01 | +3,15 % | CNY 35,70 | CNY 37,80 | CNY 35,40 | 2,19M |
| 2026-07-27 | CNY 35,88 | -0,75 % | CNY 35,40 | CNY 36,09 | CNY 34,80 | 2,39M |
| 2026-07-24 | CNY 36,15 | +9,98 % | CNY 32,54 | CNY 37,34 | CNY 32,40 | 2,92M |
| 2026-07-23 | CNY 32,87 | -1,68 % | CNY 33,30 | CNY 34,20 | CNY 32,50 | 1,99M |
| 2026-07-22 | CNY 33,43 | +9,14 % | CNY 30,90 | CNY 34,87 | CNY 30,45 | 2,92M |
| 2026-07-21 | CNY 30,63 | +4,50 % | CNY 29,31 | CNY 30,94 | CNY 26,72 | 2,53M |
| 2026-07-20 | CNY 29,31 | -7,28 % | CNY 32,00 | CNY 32,60 | CNY 28,77 | 1,58M |
| 2026-07-17 | CNY 31,61 | -6,92 % | CNY 33,74 | CNY 34,39 | CNY 31,11 | 1,89M |
| 2026-07-16 | CNY 33,96 | -5,11 % | CNY 35,80 | CNY 36,09 | CNY 33,72 | 1,89M |
| 2026-07-15 | CNY 35,79 | +7,38 % | CNY 33,28 | CNY 35,93 | CNY 32,90 | 2,57M |
| 2026-07-14 | CNY 33,33 | +5,08 % | CNY 32,20 | CNY 34,50 | CNY 31,38 | 1,96M |
| 2026-07-13 | CNY 31,72 | -1,12 % | CNY 33,25 | CNY 34,99 | CNY 31,30 | 2,08M |
| 2026-07-10 | CNY 32,08 | +6,33 % | CNY 29,98 | CNY 32,80 | CNY 29,22 | 1,70M |
| 2026-07-09 | CNY 30,17 | -0,07 % | CNY 27,44 | CNY 30,89 | CNY 27,44 | 1,53M |
| 2026-07-08 | CNY 30,19 | -3,48 % | CNY 31,98 | CNY 31,98 | CNY 30,01 | 1,08M |
| 2026-07-07 | CNY 31,28 | -6,15 % | CNY 33,01 | CNY 33,98 | CNY 31,28 | 1,34M |
| 2026-07-06 | CNY 33,33 | -3,73 % | CNY 33,32 | CNY 34,62 | CNY 32,30 | 1,84M |
| 2026-07-03 | CNY 34,62 | +7,35 % | CNY 32,44 | CNY 35,00 | CNY 32,00 | 2,79M |
| 2026-07-02 | CNY 32,25 | +1,48 % | CNY 32,01 | CNY 34,09 | CNY 32,01 | 1,93M |
| 2026-07-01 | CNY 31,78 | +1,66 % | CNY 31,44 | CNY 32,09 | CNY 30,39 | 2,34M |
| 2026-06-30 | CNY 31,26 | -0,73 % | CNY 31,65 | CNY 31,97 | CNY 30,70 | 1,24M |
| 2026-06-29 | CNY 31,49 | -1,62 % | CNY 32,02 | CNY 32,71 | CNY 30,80 | 1,29M |
| 2026-06-26 | CNY 32,01 | -3,67 % | CNY 32,80 | CNY 33,88 | CNY 32,00 | 1,40M |
| 2026-06-25 | CNY 33,23 | -5,60 % | CNY 35,01 | CNY 35,28 | CNY 32,26 | 2,49M |
| 2026-06-24 | CNY 35,20 | -2,49 % | CNY 36,02 | CNY 36,36 | CNY 34,51 | 1,84M |
| 2026-06-23 | CNY 36,10 | -2,19 % | CNY 36,43 | CNY 37,48 | CNY 35,88 | 1,13M |
| 2026-06-22 | CNY 36,91 | +1,32 % | CNY 36,58 | CNY 37,50 | CNY 34,50 | 1,51M |
| 2026-06-18 | CNY 36,43 | -1,30 % | CNY 36,43 | CNY 38,03 | CNY 36,38 | 1,41M |
| 2026-06-17 | CNY 36,91 | -0,81 % | CNY 37,25 | CNY 37,59 | CNY 36,19 | 1,42M |
| 2026-06-16 | CNY 37,21 | -0,85 % | CNY 37,91 | CNY 38,10 | CNY 36,85 | 1,10M |
| 2026-06-15 | CNY 37,53 | -1,34 % | CNY 37,95 | CNY 39,50 | CNY 37,24 | 1,58M |
| 2026-06-12 | CNY 38,04 | -0,11 % | CNY 38,50 | CNY 38,86 | CNY 37,21 | 1,40M |
| 2026-06-11 | CNY 38,08 | -2,76 % | CNY 38,76 | CNY 39,98 | CNY 37,60 | 1,96M |
| 2026-06-10 | CNY 39,16 | +3,05 % | CNY 38,80 | CNY 40,77 | CNY 37,72 | 2,52M |
| 2026-06-09 | CNY 38,00 | +4,94 % | CNY 36,87 | CNY 40,00 | CNY 36,08 | 2,06M |
| 2026-06-08 | CNY 36,21 | -8,12 % | CNY 38,50 | CNY 39,46 | CNY 35,90 | 1,60M |
| 2026-06-05 | CNY 39,41 | +3,49 % | CNY 38,07 | CNY 39,50 | CNY 37,12 | 1,32M |
| 2026-06-04 | CNY 38,08 | +1,22 % | CNY 37,35 | CNY 38,21 | CNY 37,13 | 1,23M |
| 2026-06-03 | CNY 37,62 | +1,62 % | CNY 37,02 | CNY 37,98 | CNY 36,58 | 1,32M |
| 2026-06-02 | CNY 37,02 | -2,68 % | CNY 38,03 | CNY 38,98 | CNY 36,29 | 1,07M |
| 2026-06-01 | CNY 38,04 | +1,96 % | CNY 38,18 | CNY 38,79 | CNY 37,24 | 1,20M |
| 2026-05-29 | CNY 37,31 | -3,42 % | CNY 38,71 | CNY 39,20 | CNY 36,91 | 1,49M |
| 2026-05-28 | CNY 38,63 | -2,25 % | CNY 39,55 | CNY 39,76 | CNY 37,87 | 1,31M |
| 2026-05-27 | CNY 39,52 | -4,36 % | CNY 41,00 | CNY 41,86 | CNY 39,29 | 1,53M |
| 2026-05-26 | CNY 41,32 | -1,62 % | CNY 41,96 | CNY 43,20 | CNY 40,80 | 1,42M |