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 50,84 | +8,31 % | CNY 47,91 | CNY 53,99 | CNY 47,30 | 4,63M |
| 2026-09-29 | CNY 46,94 | -2,05 % | CNY 46,80 | CNY 48,82 | CNY 44,80 | 3,81M |
| 2026-09-28 | CNY 47,92 | +1,96 % | CNY 46,96 | CNY 48,46 | CNY 45,09 | 4,36M |
| 2026-09-24 | CNY 47,00 | +9,97 % | CNY 42,72 | CNY 48,99 | CNY 42,23 |
| 5,26M |
| 2026-09-23 | CNY 42,74 | -1,20 % | CNY 43,26 | CNY 43,50 | CNY 42,45 | 1,08M |
| 2026-09-22 | CNY 43,26 | -2,28 % | CNY 44,38 | CNY 44,56 | CNY 43,01 | 2,11M |
| 2026-09-21 | CNY 44,27 | +1,07 % | CNY 43,06 | CNY 45,48 | CNY 43,06 | 2,48M |
| 2026-09-18 | CNY 43,80 | +1,48 % | CNY 43,16 | CNY 45,32 | CNY 42,50 | 2,63M |
| 2026-09-17 | CNY 43,16 | -0,99 % | CNY 43,37 | CNY 43,59 | CNY 41,41 | 2,80M |
| 2026-09-16 | CNY 43,59 | +1,37 % | CNY 42,84 | CNY 43,68 | CNY 40,68 | 3,92M |
| 2026-09-15 | CNY 43,00 | +9,92 % | CNY 39,16 | CNY 45,36 | CNY 38,35 | 3,79M |
| 2026-09-14 | CNY 39,12 | -0,03 % | CNY 39,14 | CNY 39,50 | CNY 38,24 | 826,66K |
| 2026-09-11 | CNY 39,13 | -2,35 % | CNY 39,63 | CNY 40,24 | CNY 38,50 | 714,36K |
| 2026-09-10 | CNY 40,07 | -2,15 % | CNY 40,83 | CNY 40,95 | CNY 39,71 | 597,20K |
| 2026-09-09 | CNY 40,95 | -2,43 % | CNY 41,46 | CNY 42,18 | CNY 40,76 | 517,80K |
| 2026-09-08 | CNY 41,97 | -0,07 % | CNY 42,31 | CNY 42,31 | CNY 41,51 | 456,50K |
| 2026-09-07 | CNY 42,00 | +2,21 % | CNY 41,88 | CNY 42,49 | CNY 41,27 | 498,10K |
| 2026-09-04 | CNY 41,09 | +0,76 % | CNY 40,97 | CNY 42,16 | CNY 40,61 | 789,10K |
| 2026-09-03 | CNY 40,78 | -2,11 % | CNY 41,68 | CNY 42,23 | CNY 40,42 | 605,36K |
| 2026-09-02 | CNY 41,66 | -1,61 % | CNY 42,47 | CNY 42,51 | CNY 41,21 | 515,16K |
| 2026-09-01 | CNY 42,34 | -0,61 % | CNY 42,84 | CNY 42,86 | CNY 41,99 | 530,20K |
| 2026-08-31 | CNY 42,60 | +0,83 % | CNY 42,39 | CNY 42,83 | CNY 41,62 | 599,93K |
| 2026-08-28 | CNY 42,25 | +2,60 % | CNY 41,18 | CNY 42,90 | CNY 40,89 | 801,83K |
| 2026-08-27 | CNY 41,18 | -0,12 % | CNY 41,18 | CNY 41,72 | CNY 40,60 | 825,55K |
| 2026-08-26 | CNY 41,23 | +2,51 % | CNY 40,65 | CNY 41,89 | CNY 39,65 | 955,70K |
| 2026-08-25 | CNY 40,22 | +3,93 % | CNY 38,91 | CNY 40,58 | CNY 37,96 | 1,21M |
| 2026-08-24 | CNY 38,70 | -6,00 % | CNY 40,14 | CNY 40,90 | CNY 33,02 | 1,26M |
| 2026-08-21 | CNY 41,17 | +0,54 % | CNY 40,52 | CNY 41,35 | CNY 40,04 | 532,90K |
| 2026-08-20 | CNY 40,95 | +1,87 % | CNY 41,50 | CNY 41,50 | CNY 40,08 | 470,40K |
| 2026-08-19 | CNY 40,20 | -4,47 % | CNY 42,00 | CNY 42,00 | CNY 40,01 | 726,90K |
| 2026-08-18 | CNY 42,08 | -0,89 % | CNY 42,52 | CNY 42,85 | CNY 41,60 | 541,80K |
| 2026-08-17 | CNY 42,46 | +1,87 % | CNY 41,69 | CNY 42,68 | CNY 40,98 | 803,30K |
| 2026-08-14 | CNY 41,68 | -0,24 % | CNY 42,00 | CNY 42,64 | CNY 40,48 | 710,30K |
| 2026-08-13 | CNY 41,78 | -2,22 % | CNY 42,61 | CNY 42,98 | CNY 41,78 | 644,00K |
| 2026-08-12 | CNY 42,73 | +2,03 % | CNY 41,99 | CNY 43,16 | CNY 41,20 | 764,20K |
| 2026-08-11 | CNY 41,88 | -2,13 % | CNY 42,77 | CNY 42,77 | CNY 41,40 | 710,84K |
| 2026-08-10 | CNY 42,79 | +4,37 % | CNY 41,21 | CNY 43,00 | CNY 40,40 | 1,33M |
| 2026-08-07 | CNY 41,00 | -0,34 % | CNY 40,71 | CNY 41,20 | CNY 40,00 | 755,10K |
| 2026-08-06 | CNY 41,14 | -0,29 % | CNY 41,20 | CNY 42,80 | CNY 40,33 | 852,35K |
| 2026-08-05 | CNY 41,26 | +0,29 % | CNY 41,15 | CNY 41,96 | CNY 40,42 | 1,01M |
| 2026-08-04 | CNY 41,14 | -0,32 % | CNY 41,18 | CNY 42,20 | CNY 40,76 | 1,37M |
| 2026-08-03 | CNY 41,27 | +5,82 % | CNY 38,92 | CNY 41,38 | CNY 38,60 | 1,57M |
| 2026-07-31 | CNY 39,00 | +1,30 % | CNY 38,50 | CNY 39,55 | CNY 37,93 | 1,27M |
| 2026-07-30 | CNY 38,50 | -1,53 % | CNY 38,95 | CNY 40,20 | CNY 38,30 | 1,50M |
| 2026-07-29 | CNY 39,10 | +4,80 % | CNY 37,31 | CNY 39,48 | CNY 36,47 | 1,75M |
| 2026-07-28 | CNY 37,31 | +2,78 % | CNY 36,30 | CNY 38,00 | CNY 35,98 | 1,14M |
| 2026-07-27 | CNY 36,30 | +2,25 % | CNY 35,08 | CNY 36,94 | CNY 35,07 | 1,13M |
| 2026-07-24 | CNY 35,50 | -2,61 % | CNY 36,45 | CNY 36,59 | CNY 35,03 | 811,50K |
| 2026-07-23 | CNY 36,45 | +4,83 % | CNY 34,60 | CNY 36,47 | CNY 34,60 | 943,10K |
| 2026-07-22 | CNY 34,77 | -2,11 % | CNY 35,11 | CNY 36,21 | CNY 34,50 | 875,90K |
| 2026-07-21 | CNY 35,52 | -0,17 % | CNY 35,51 | CNY 36,09 | CNY 34,02 | 1,12M |
| 2026-07-20 | CNY 35,58 | -2,23 % | CNY 36,22 | CNY 38,20 | CNY 35,00 | 1,37M |
| 2026-07-17 | CNY 36,39 | -4,21 % | CNY 38,03 | CNY 38,60 | CNY 36,00 | 1,02M |
| 2026-07-16 | CNY 37,99 | +0,11 % | CNY 38,00 | CNY 39,05 | CNY 37,02 | 987,01K |
| 2026-07-15 | CNY 37,95 | +1,47 % | CNY 36,89 | CNY 38,41 | CNY 36,80 | 961,10K |
| 2026-07-14 | CNY 37,40 | +0,13 % | CNY 32,90 | CNY 37,45 | CNY 32,90 | 1,16M |
| 2026-07-13 | CNY 37,35 | -4,26 % | CNY 39,15 | CNY 39,48 | CNY 37,35 | 840,60K |
| 2026-07-10 | CNY 39,01 | +1,67 % | CNY 38,75 | CNY 40,46 | CNY 37,96 | 1,17M |
| 2026-07-09 | CNY 38,37 | -1,41 % | CNY 38,70 | CNY 39,21 | CNY 37,16 | 930,86K |
| 2026-07-08 | CNY 38,92 | -2,46 % | CNY 39,90 | CNY 40,19 | CNY 38,71 | 819,60K |
| 2026-07-07 | CNY 39,90 | -4,22 % | CNY 41,70 | CNY 41,74 | CNY 39,88 | 756,50K |
| 2026-07-06 | CNY 41,66 | -2,66 % | CNY 43,20 | CNY 43,20 | CNY 41,58 | 933,70K |
| 2026-07-03 | CNY 42,80 | +4,65 % | CNY 40,88 | CNY 43,63 | CNY 40,80 | 1,31M |
| 2026-07-02 | CNY 40,90 | -1,35 % | CNY 41,58 | CNY 42,65 | CNY 40,48 | 965,50K |
| 2026-07-01 | CNY 41,46 | +2,14 % | CNY 41,71 | CNY 42,28 | CNY 40,50 | 1,15M |
| 2026-06-30 | CNY 40,59 | +0,10 % | CNY 40,55 | CNY 41,21 | CNY 39,70 | 1,07M |
| 2026-06-29 | CNY 40,55 | -0,98 % | CNY 40,93 | CNY 41,90 | CNY 39,23 | 1,36M |
| 2026-06-26 | CNY 40,95 | -2,38 % | CNY 41,91 | CNY 43,53 | CNY 40,91 | 1,21M |
| 2026-06-25 | CNY 41,95 | -3,39 % | CNY 43,68 | CNY 43,72 | CNY 41,60 | 1,01M |
| 2026-06-24 | CNY 43,42 | -2,97 % | CNY 45,14 | CNY 45,15 | CNY 42,65 | 965,79K |
| 2026-06-23 | CNY 44,75 | -1,10 % | CNY 45,24 | CNY 46,18 | CNY 44,41 | 952,34K |
| 2026-06-22 | CNY 45,25 | +1,00 % | CNY 44,09 | CNY 45,50 | CNY 43,20 | 1,08M |
| 2026-06-18 | CNY 44,80 | -1,19 % | CNY 45,00 | CNY 45,53 | CNY 44,00 | 803,55K |
| 2026-06-17 | CNY 45,34 | -2,07 % | CNY 46,09 | CNY 46,48 | CNY 44,80 | 815,88K |
| 2026-06-16 | CNY 46,30 | +0,78 % | CNY 45,98 | CNY 46,86 | CNY 45,01 | 741,76K |
| 2026-06-15 | CNY 45,94 | +0,09 % | CNY 46,24 | CNY 47,72 | CNY 45,61 | 906,70K |
| 2026-06-12 | CNY 45,90 | +2,62 % | CNY 45,53 | CNY 46,97 | CNY 44,71 | 1,04M |
| 2026-06-11 | CNY 44,73 | -1,21 % | CNY 45,27 | CNY 45,42 | CNY 43,72 | 929,56K |
| 2026-06-10 | CNY 45,28 | -3,56 % | CNY 46,65 | CNY 46,72 | CNY 44,45 | 919,37K |
| 2026-06-09 | CNY 46,95 | +1,34 % | CNY 46,60 | CNY 48,41 | CNY 45,88 | 946,53K |
| 2026-06-08 | CNY 46,33 | -5,72 % | CNY 48,00 | CNY 48,75 | CNY 45,86 | 1,29M |
| 2026-06-05 | CNY 49,14 | -0,14 % | CNY 48,92 | CNY 50,24 | CNY 47,03 | 1,35M |
| 2026-06-04 | CNY 49,21 | +1,13 % | CNY 48,80 | CNY 50,63 | CNY 48,39 | 1,21M |
| 2026-06-03 | CNY 48,66 | +0,19 % | CNY 48,56 | CNY 49,28 | CNY 47,46 | 1,09M |
| 2026-06-02 | CNY 48,57 | -5,14 % | CNY 51,22 | CNY 51,85 | CNY 48,36 | 1,45M |
| 2026-06-01 | CNY 51,20 | +1,71 % | CNY 50,25 | CNY 52,30 | CNY 50,25 | 1,14M |
| 2026-05-29 | CNY 50,34 | -5,27 % | CNY 52,78 | CNY 53,37 | CNY 50,01 | 1,52M |
| 2026-05-28 | CNY 53,14 | -0,65 % | CNY 53,26 | CNY 54,15 | CNY 52,30 | 1,39M |
| 2026-05-27 | CNY 53,49 | -4,48 % | CNY 57,00 | CNY 60,88 | CNY 53,08 | 2,82M |
| 2026-05-26 | CNY 56,00 | +2,08 % | CNY 57,73 | CNY 58,72 | CNY 54,60 | 2,84M |