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