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 47,37 | -2,25 % | CNY 47,85 | CNY 49,42 | CNY 47,29 | 561,90K |
| 2026-09-29 | CNY 48,46 | +0,23 % | CNY 48,34 | CNY 49,05 | CNY 47,41 | 913,55K |
| 2026-09-28 | CNY 48,35 | -1,14 % | CNY 49,25 | CNY 49,25 | CNY 47,20 | 888,28K |
| 2026-09-24 | CNY 48,91 | -3,89 % | CNY 50,20 | CNY 51,18 | CNY 48,58 |
| 1,21M |
| 2026-09-23 | CNY 50,89 | +2,66 % | CNY 50,36 | CNY 51,38 | CNY 49,20 | 1,50M |
| 2026-09-22 | CNY 49,57 | -1,06 % | CNY 49,89 | CNY 50,87 | CNY 49,17 | 891,90K |
| 2026-09-21 | CNY 50,10 | +0,87 % | CNY 49,42 | CNY 50,95 | CNY 49,40 | 1,06M |
| 2026-09-18 | CNY 49,67 | +1,00 % | CNY 49,84 | CNY 49,99 | CNY 49,00 | 1,03M |
| 2026-09-17 | CNY 49,18 | -3,76 % | CNY 49,50 | CNY 52,70 | CNY 49,01 | 1,04M |
| 2026-09-16 | CNY 51,10 | +0,97 % | CNY 50,82 | CNY 51,50 | CNY 49,90 | 823,39K |
| 2026-09-15 | CNY 50,61 | -2,43 % | CNY 51,63 | CNY 51,63 | CNY 50,14 | 905,66K |
| 2026-09-14 | CNY 51,87 | +0,43 % | CNY 51,00 | CNY 51,99 | CNY 48,64 | 1,94M |
| 2026-09-11 | CNY 51,65 | -5,58 % | CNY 54,49 | CNY 54,90 | CNY 50,90 | 2,01M |
| 2026-09-10 | CNY 54,70 | +5,93 % | CNY 51,60 | CNY 55,88 | CNY 51,11 | 2,57M |
| 2026-09-09 | CNY 51,64 | +1,49 % | CNY 50,70 | CNY 52,80 | CNY 50,04 | 1,72M |
| 2026-09-08 | CNY 50,88 | +2,91 % | CNY 50,40 | CNY 51,35 | CNY 49,44 | 1,22M |
| 2026-09-07 | CNY 49,44 | +2,23 % | CNY 48,50 | CNY 50,18 | CNY 47,72 | 1,35M |
| 2026-09-04 | CNY 48,36 | +0,86 % | CNY 48,50 | CNY 49,60 | CNY 47,51 | 1,42M |
| 2026-09-03 | CNY 47,95 | +1,27 % | CNY 47,35 | CNY 50,58 | CNY 47,00 | 1,95M |
| 2026-09-02 | CNY 47,35 | +6,86 % | CNY 44,66 | CNY 47,85 | CNY 43,68 | 1,71M |
| 2026-09-01 | CNY 44,31 | +0,25 % | CNY 44,19 | CNY 44,95 | CNY 43,54 | 664,85K |
| 2026-08-31 | CNY 44,20 | +0,55 % | CNY 43,43 | CNY 44,48 | CNY 43,43 | 638,70K |
| 2026-08-28 | CNY 43,96 | +0,83 % | CNY 43,83 | CNY 44,60 | CNY 43,01 | 692,10K |
| 2026-08-27 | CNY 43,60 | -1,93 % | CNY 45,01 | CNY 45,01 | CNY 42,97 | 686,50K |
| 2026-08-26 | CNY 44,46 | -1,70 % | CNY 44,98 | CNY 45,96 | CNY 44,05 | 620,70K |
| 2026-08-25 | CNY 45,23 | +3,19 % | CNY 44,50 | CNY 45,30 | CNY 43,21 | 630,10K |
| 2026-08-24 | CNY 43,83 | -0,34 % | CNY 44,50 | CNY 44,50 | CNY 43,10 | 579,80K |
| 2026-08-21 | CNY 43,98 | +0,23 % | CNY 43,88 | CNY 44,11 | CNY 42,89 | 877,57K |
| 2026-08-20 | CNY 43,88 | +5,46 % | CNY 36,24 | CNY 44,37 | CNY 36,24 | 1,17M |
| 2026-08-19 | CNY 41,61 | -6,28 % | CNY 43,60 | CNY 44,55 | CNY 41,33 | 837,40K |
| 2026-08-18 | CNY 44,40 | -0,85 % | CNY 45,03 | CNY 45,03 | CNY 43,43 | 651,75K |
| 2026-08-17 | CNY 44,78 | +1,70 % | CNY 43,80 | CNY 44,80 | CNY 42,71 | 1,02M |
| 2026-08-14 | CNY 44,03 | -0,18 % | CNY 44,92 | CNY 46,49 | CNY 43,41 | 1,65M |
| 2026-08-13 | CNY 44,11 | +1,29 % | CNY 44,01 | CNY 46,05 | CNY 43,68 | 1,15M |
| 2026-08-12 | CNY 43,55 | +1,30 % | CNY 43,19 | CNY 43,60 | CNY 42,18 | 735,80K |
| 2026-08-11 | CNY 42,99 | -2,27 % | CNY 43,52 | CNY 43,98 | CNY 42,15 | 723,00K |
| 2026-08-10 | CNY 43,99 | +2,61 % | CNY 42,79 | CNY 44,19 | CNY 42,37 | 713,00K |
| 2026-08-07 | CNY 42,87 | -0,79 % | CNY 43,00 | CNY 44,85 | CNY 42,13 | 1,08M |
| 2026-08-06 | CNY 43,21 | +4,00 % | CNY 41,55 | CNY 43,96 | CNY 41,34 | 843,60K |
| 2026-08-05 | CNY 41,55 | +2,64 % | CNY 40,53 | CNY 41,99 | CNY 39,66 | 737,00K |
| 2026-08-04 | CNY 40,48 | +1,56 % | CNY 39,87 | CNY 41,89 | CNY 39,51 | 908,80K |
| 2026-08-03 | CNY 39,86 | +3,53 % | CNY 37,74 | CNY 40,28 | CNY 37,74 | 941,10K |
| 2026-07-31 | CNY 38,50 | +4,88 % | CNY 37,39 | CNY 39,58 | CNY 37,28 | 980,80K |
| 2026-07-30 | CNY 36,71 | -3,95 % | CNY 37,89 | CNY 38,64 | CNY 35,81 | 1,02M |
| 2026-07-29 | CNY 38,22 | +0,05 % | CNY 38,03 | CNY 38,59 | CNY 37,33 | 683,20K |
| 2026-07-28 | CNY 38,20 | -2,75 % | CNY 39,30 | CNY 40,30 | CNY 38,03 | 710,02K |
| 2026-07-27 | CNY 39,28 | +1,42 % | CNY 38,80 | CNY 39,98 | CNY 37,95 | 981,50K |
| 2026-07-24 | CNY 38,73 | +0,91 % | CNY 38,40 | CNY 40,47 | CNY 37,48 | 948,80K |
| 2026-07-23 | CNY 38,38 | +6,52 % | CNY 35,77 | CNY 38,69 | CNY 35,15 | 1,26M |
| 2026-07-22 | CNY 36,03 | -1,69 % | CNY 38,31 | CNY 38,40 | CNY 35,59 | 1,02M |
| 2026-07-21 | CNY 36,65 | +0,74 % | CNY 36,02 | CNY 37,27 | CNY 32,08 | 1,97M |
| 2026-07-20 | CNY 36,38 | -12,30 % | CNY 38,00 | CNY 42,18 | CNY 35,12 | 2,10M |
| 2026-07-17 | CNY 41,48 | -8,05 % | CNY 45,86 | CNY 46,86 | CNY 41,47 | 1,10M |
| 2026-07-16 | CNY 45,11 | +0,69 % | CNY 44,89 | CNY 46,50 | CNY 43,31 | 746,40K |
| 2026-07-15 | CNY 44,80 | +2,07 % | CNY 44,00 | CNY 45,49 | CNY 43,10 | 822,50K |
| 2026-07-14 | CNY 43,89 | -4,92 % | CNY 46,29 | CNY 47,65 | CNY 42,50 | 1,24M |
| 2026-07-13 | CNY 46,16 | -5,04 % | CNY 48,72 | CNY 51,79 | CNY 46,15 | 1,51M |
| 2026-07-10 | CNY 48,61 | +2,34 % | CNY 47,35 | CNY 50,48 | CNY 46,62 | 1,42M |
| 2026-07-09 | CNY 47,50 | -2,62 % | CNY 48,01 | CNY 50,00 | CNY 45,60 | 1,47M |
| 2026-07-08 | CNY 48,78 | +0,56 % | CNY 48,46 | CNY 49,48 | CNY 46,99 | 1,35M |
| 2026-07-07 | CNY 48,51 | -10,50 % | CNY 54,22 | CNY 54,30 | CNY 48,16 | 2,12M |
| 2026-07-06 | CNY 54,20 | +1,21 % | CNY 52,69 | CNY 55,33 | CNY 52,69 | 1,66M |
| 2026-07-03 | CNY 53,55 | +5,89 % | CNY 51,01 | CNY 58,00 | CNY 50,59 | 2,38M |
| 2026-07-02 | CNY 50,57 | -2,19 % | CNY 50,73 | CNY 53,22 | CNY 50,12 | 1,57M |
| 2026-07-01 | CNY 51,70 | +5,27 % | CNY 50,00 | CNY 53,00 | CNY 48,06 | 2,69M |
| 2026-06-30 | CNY 49,11 | +12,38 % | CNY 43,81 | CNY 50,50 | CNY 42,72 | 3,29M |
| 2026-06-29 | CNY 43,70 | +0,53 % | CNY 43,00 | CNY 45,54 | CNY 42,00 | 1,77M |
| 2026-06-26 | CNY 43,47 | +2,19 % | CNY 41,94 | CNY 45,99 | CNY 41,20 | 2,04M |
| 2026-06-25 | CNY 42,54 | -4,17 % | CNY 45,09 | CNY 45,09 | CNY 41,51 | 1,41M |
| 2026-06-24 | CNY 44,39 | -1,40 % | CNY 45,08 | CNY 46,22 | CNY 42,82 | 1,46M |
| 2026-06-23 | CNY 45,02 | +2,69 % | CNY 43,48 | CNY 45,10 | CNY 43,40 | 888,90K |
| 2026-06-22 | CNY 43,84 | -1,88 % | CNY 44,68 | CNY 44,87 | CNY 42,36 | 753,93K |
| 2026-06-18 | CNY 44,68 | -1,17 % | CNY 44,79 | CNY 45,64 | CNY 44,17 | 824,80K |
| 2026-06-17 | CNY 45,21 | -0,20 % | CNY 45,57 | CNY 45,95 | CNY 44,26 | 1,18M |
| 2026-06-16 | CNY 45,30 | +2,93 % | CNY 44,10 | CNY 45,62 | CNY 42,60 | 1,32M |
| 2026-06-15 | CNY 44,01 | -1,68 % | CNY 44,88 | CNY 45,48 | CNY 43,51 | 1,16M |
| 2026-06-12 | CNY 44,76 | +5,12 % | CNY 43,18 | CNY 45,98 | CNY 42,50 | 1,67M |
| 2026-06-11 | CNY 42,58 | -2,02 % | CNY 43,46 | CNY 43,88 | CNY 41,61 | 948,08K |
| 2026-06-10 | CNY 43,46 | -4,96 % | CNY 45,32 | CNY 45,65 | CNY 42,71 | 917,70K |
| 2026-06-09 | CNY 45,73 | +2,40 % | CNY 44,79 | CNY 46,90 | CNY 43,94 | 1,29M |
| 2026-06-08 | CNY 44,66 | +0,02 % | CNY 44,65 | CNY 46,19 | CNY 43,62 | 1,12M |
| 2026-06-05 | CNY 44,65 | -1,04 % | CNY 45,13 | CNY 46,01 | CNY 43,60 | 897,70K |
| 2026-06-04 | CNY 45,12 | +2,41 % | CNY 44,12 | CNY 46,80 | CNY 44,12 | 1,44M |
| 2026-06-03 | CNY 44,06 | -2,95 % | CNY 45,39 | CNY 45,84 | CNY 43,31 | 1,00M |
| 2026-06-02 | CNY 45,40 | -0,85 % | CNY 45,38 | CNY 46,07 | CNY 43,90 | 1,16M |
| 2026-06-01 | CNY 45,79 | +0,81 % | CNY 45,38 | CNY 46,66 | CNY 45,13 | 901,30K |
| 2026-05-29 | CNY 45,42 | -6,12 % | CNY 48,41 | CNY 48,41 | CNY 45,00 | 942,31K |
| 2026-05-28 | CNY 48,38 | +3,33 % | CNY 47,02 | CNY 49,00 | CNY 46,21 | 1,02M |
| 2026-05-27 | CNY 46,82 | -3,40 % | CNY 46,78 | CNY 49,64 | CNY 46,31 | 1,23M |
| 2026-05-26 | CNY 48,47 | -2,47 % | CNY 49,37 | CNY 49,97 | CNY 47,72 | 815,64K |