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 42,33 | -0,26 % | CNY 42,57 | CNY 45,22 | CNY 42,06 | 727,60K |
| 2026-09-29 | CNY 42,44 | +0,76 % | CNY 41,83 | CNY 42,75 | CNY 41,20 | 463,10K |
| 2026-09-28 | CNY 42,12 | -2,25 % | CNY 43,20 | CNY 43,35 | CNY 41,48 | 496,78K |
| 2026-09-24 | CNY 43,09 | -0,46 % | CNY 43,41 | CNY 43,94 | CNY 42,82 | 730,89K |
| 2026-09-23 | CNY 43,29 | +0,84 % | CNY 43,18 | CNY 44,33 | CNY 42,91 | 594,89K |
| 2026-09-22 | CNY 42,93 | +0,75 % | CNY 42,77 | CNY 43,59 | CNY 42,03 | 675,58K |
| 2026-09-21 | CNY 42,61 | +2,90 % | CNY 41,46 | CNY 42,86 | CNY 41,29 | 593,59K |
| 2026-09-18 | CNY 41,41 | +0,93 % | CNY 41,01 | CNY 41,97 | CNY 40,50 | 596,77K |
| 2026-09-17 | CNY 41,03 | +0,84 % | CNY 41,00 | CNY 41,03 | CNY 39,70 | 631,45K |
| 2026-09-16 | CNY 40,69 | +1,78 % | CNY 39,99 | CNY 41,00 | CNY 39,51 | 573,60K |
| 2026-09-15 | CNY 39,98 | -3,41 % | CNY 41,07 | CNY 41,37 | CNY 39,98 | 570,21K |
| 2026-09-14 | CNY 41,39 | -1,10 % | CNY 42,11 | CNY 42,20 | CNY 40,85 | 579,30K |
| 2026-09-11 | CNY 41,85 | -1,92 % | CNY 42,15 | CNY 42,80 | CNY 41,10 | 709,60K |
| 2026-09-10 | CNY 42,67 | -2,33 % | CNY 43,30 | CNY 43,82 | CNY 42,44 | 583,75K |
| 2026-09-09 | CNY 43,69 | -0,73 % | CNY 43,92 | CNY 44,44 | CNY 43,47 | 706,54K |
| 2026-09-08 | CNY 44,01 | +1,34 % | CNY 43,47 | CNY 44,17 | CNY 42,78 | 462,51K |
| 2026-09-07 | CNY 43,43 | -0,11 % | CNY 43,88 | CNY 44,05 | CNY 43,19 | 658,20K |
| 2026-09-04 | CNY 43,48 | -0,89 % | CNY 43,91 | CNY 44,73 | CNY 43,20 | 669,90K |
| 2026-09-03 | CNY 43,87 | -1,77 % | CNY 44,59 | CNY 45,00 | CNY 43,65 | 770,50K |
| 2026-09-02 | CNY 44,66 | +1,04 % | CNY 44,00 | CNY 45,13 | CNY 43,73 | 871,20K |
| 2026-09-01 | CNY 44,20 | +0,68 % | CNY 44,55 | CNY 44,70 | CNY 43,50 | 581,20K |
| 2026-08-31 | CNY 43,90 | +2,45 % | CNY 42,71 | CNY 44,68 | CNY 42,55 | 870,20K |
| 2026-08-28 | CNY 42,85 | -4,61 % | CNY 44,17 | CNY 44,39 | CNY 42,71 | 903,30K |
| 2026-08-27 | CNY 44,92 | +1,88 % | CNY 44,00 | CNY 45,28 | CNY 43,52 | 691,93K |
| 2026-08-26 | CNY 44,09 | +0,41 % | CNY 44,62 | CNY 44,62 | CNY 43,07 | 574,90K |
| 2026-08-25 | CNY 43,91 | +2,93 % | CNY 42,32 | CNY 44,62 | CNY 42,13 | 704,53K |
| 2026-08-24 | CNY 42,66 | -1,84 % | CNY 43,08 | CNY 43,68 | CNY 42,15 | 589,35K |
| 2026-08-21 | CNY 43,46 | +0,70 % | CNY 43,42 | CNY 43,65 | CNY 42,41 | 631,10K |
| 2026-08-20 | CNY 43,16 | -0,02 % | CNY 43,90 | CNY 43,90 | CNY 42,80 | 637,82K |
| 2026-08-19 | CNY 43,17 | -6,96 % | CNY 46,68 | CNY 46,70 | CNY 42,83 | 945,78K |
| 2026-08-18 | CNY 46,40 | -1,07 % | CNY 46,51 | CNY 47,65 | CNY 46,00 | 1,34M |
| 2026-08-17 | CNY 46,90 | +6,64 % | CNY 44,11 | CNY 47,72 | CNY 43,45 | 1,81M |
| 2026-08-14 | CNY 43,98 | +0,64 % | CNY 43,78 | CNY 44,34 | CNY 43,41 | 630,86K |
| 2026-08-13 | CNY 43,70 | -2,17 % | CNY 44,88 | CNY 44,88 | CNY 43,70 | 628,25K |
| 2026-08-12 | CNY 44,67 | +1,36 % | CNY 43,87 | CNY 44,76 | CNY 43,60 | 564,15K |
| 2026-08-11 | CNY 44,07 | -3,14 % | CNY 45,00 | CNY 45,00 | CNY 43,09 | 1,15M |
| 2026-08-10 | CNY 45,50 | +4,60 % | CNY 43,83 | CNY 46,33 | CNY 43,38 | 1,39M |
| 2026-08-07 | CNY 43,50 | +0,30 % | CNY 43,37 | CNY 43,53 | CNY 42,26 | 879,10K |
| 2026-08-06 | CNY 43,37 | +0,72 % | CNY 42,97 | CNY 44,09 | CNY 42,63 | 805,02K |
| 2026-08-05 | CNY 43,06 | +1,03 % | CNY 42,58 | CNY 43,43 | CNY 42,46 | 839,05K |
| 2026-08-04 | CNY 42,62 | +2,08 % | CNY 41,70 | CNY 43,16 | CNY 41,28 | 1,04M |
| 2026-08-03 | CNY 41,75 | +3,21 % | CNY 40,45 | CNY 41,79 | CNY 39,91 | 1,07M |
| 2026-07-31 | CNY 40,45 | +0,17 % | CNY 40,03 | CNY 41,18 | CNY 40,00 | 1,37M |
| 2026-07-30 | CNY 40,38 | -2,51 % | CNY 41,01 | CNY 42,79 | CNY 40,09 | 1,88M |
| 2026-07-29 | CNY 41,42 | +2,27 % | CNY 40,31 | CNY 42,91 | CNY 39,62 | 2,32M |
| 2026-07-28 | CNY 40,50 | +5,19 % | CNY 37,99 | CNY 41,68 | CNY 37,70 | 1,94M |
| 2026-07-27 | CNY 38,50 | +3,77 % | CNY 37,03 | CNY 38,59 | CNY 36,67 | 944,30K |
| 2026-07-24 | CNY 37,10 | -3,28 % | CNY 38,00 | CNY 38,44 | CNY 37,10 | 1,17M |
| 2026-07-23 | CNY 38,36 | +8,98 % | CNY 35,17 | CNY 39,37 | CNY 35,06 | 2,12M |
| 2026-07-22 | CNY 35,20 | -1,98 % | CNY 35,63 | CNY 36,35 | CNY 35,10 | 896,70K |
| 2026-07-21 | CNY 35,91 | +0,42 % | CNY 35,44 | CNY 36,00 | CNY 33,01 | 1,39M |
| 2026-07-20 | CNY 35,76 | -4,26 % | CNY 37,50 | CNY 38,60 | CNY 35,21 | 1,17M |
| 2026-07-17 | CNY 37,35 | -5,44 % | CNY 39,40 | CNY 39,70 | CNY 37,00 | 968,50K |
| 2026-07-16 | CNY 39,50 | -0,58 % | CNY 39,99 | CNY 40,27 | CNY 38,80 | 748,90K |
| 2026-07-15 | CNY 39,73 | +1,72 % | CNY 39,02 | CNY 40,20 | CNY 38,61 | 838,90K |
| 2026-07-14 | CNY 39,06 | -0,10 % | CNY 39,06 | CNY 39,29 | CNY 37,54 | 1,02M |
| 2026-07-13 | CNY 39,10 | -7,67 % | CNY 42,15 | CNY 42,18 | CNY 39,05 | 1,39M |
| 2026-07-10 | CNY 42,35 | +5,61 % | CNY 39,79 | CNY 43,88 | CNY 39,50 | 1,62M |
| 2026-07-09 | CNY 40,10 | +0,73 % | CNY 39,38 | CNY 40,22 | CNY 38,35 | 954,15K |
| 2026-07-08 | CNY 39,81 | -2,16 % | CNY 41,05 | CNY 41,05 | CNY 39,45 | 685,40K |
| 2026-07-07 | CNY 40,69 | -4,06 % | CNY 42,37 | CNY 42,71 | CNY 40,52 | 978,60K |
| 2026-07-06 | CNY 42,41 | -4,52 % | CNY 44,01 | CNY 45,52 | CNY 42,35 | 1,38M |
| 2026-07-03 | CNY 44,42 | +4,81 % | CNY 42,40 | CNY 45,14 | CNY 42,40 | 1,50M |
| 2026-07-02 | CNY 42,38 | -0,56 % | CNY 42,52 | CNY 43,39 | CNY 42,16 | 1,15M |
| 2026-07-01 | CNY 42,62 | +0,61 % | CNY 42,80 | CNY 43,26 | CNY 41,95 | 1,08M |
| 2026-06-30 | CNY 42,36 | +1,49 % | CNY 41,35 | CNY 42,99 | CNY 41,35 | 1,05M |
| 2026-06-29 | CNY 41,74 | -1,53 % | CNY 42,68 | CNY 42,68 | CNY 40,84 | 1,41M |
| 2026-06-26 | CNY 42,39 | -3,17 % | CNY 43,76 | CNY 43,77 | CNY 42,21 | 1,22M |
| 2026-06-25 | CNY 43,78 | -3,42 % | CNY 45,20 | CNY 45,24 | CNY 43,44 | 1,03M |
| 2026-06-24 | CNY 45,33 | +0,20 % | CNY 45,60 | CNY 45,75 | CNY 43,76 | 1,14M |
| 2026-06-23 | CNY 45,24 | -0,92 % | CNY 45,19 | CNY 46,15 | CNY 45,19 | 1,16M |
| 2026-06-22 | CNY 45,66 | -2,35 % | CNY 47,44 | CNY 47,44 | CNY 44,08 | 1,37M |
| 2026-06-18 | CNY 46,76 | +0,43 % | CNY 46,45 | CNY 47,67 | CNY 45,88 | 941,50K |
| 2026-06-17 | CNY 46,56 | -1,50 % | CNY 46,89 | CNY 47,33 | CNY 46,27 | 970,75K |
| 2026-06-16 | CNY 47,27 | -0,82 % | CNY 47,89 | CNY 48,34 | CNY 46,54 | 1,24M |
| 2026-06-15 | CNY 47,66 | -1,10 % | CNY 48,55 | CNY 48,90 | CNY 47,48 | 1,72M |
| 2026-06-12 | CNY 48,19 | +2,51 % | CNY 47,50 | CNY 50,48 | CNY 47,20 | 2,16M |
| 2026-06-11 | CNY 47,01 | -1,57 % | CNY 47,03 | CNY 47,52 | CNY 46,02 | 1,21M |
| 2026-06-10 | CNY 47,76 | -0,19 % | CNY 47,85 | CNY 49,52 | CNY 47,02 | 1,39M |
| 2026-06-09 | CNY 47,85 | +0,42 % | CNY 47,18 | CNY 48,44 | CNY 47,00 | 1,15M |
| 2026-06-08 | CNY 47,65 | -4,72 % | CNY 49,62 | CNY 49,98 | CNY 47,10 | 1,43M |
| 2026-06-05 | CNY 50,01 | +1,50 % | CNY 49,48 | CNY 50,71 | CNY 48,69 | 1,64M |
| 2026-06-04 | CNY 49,27 | -2,44 % | CNY 50,42 | CNY 50,56 | CNY 48,88 | 1,31M |
| 2026-06-03 | CNY 50,50 | -2,13 % | CNY 51,39 | CNY 51,89 | CNY 49,97 | 1,56M |
| 2026-06-02 | CNY 51,60 | -2,05 % | CNY 52,68 | CNY 52,99 | CNY 50,41 | 2,38M |
| 2026-06-01 | CNY 52,68 | -11,98 % | CNY 54,15 | CNY 55,95 | CNY 52,31 | 3,97M |
| 2026-05-29 | CNY 59,85 | -4,95 % | CNY 62,97 | CNY 63,68 | CNY 59,23 | 1,97M |
| 2026-05-28 | CNY 62,97 | -0,52 % | CNY 62,83 | CNY 64,70 | CNY 61,70 | 1,65M |
| 2026-05-27 | CNY 63,30 | -4,09 % | CNY 65,69 | CNY 66,01 | CNY 63,20 | 1,78M |
| 2026-05-26 | CNY 66,00 | -2,57 % | CNY 67,00 | CNY 68,15 | CNY 64,66 | 2,23M |