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