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