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 44,80 | -0,80 % | CNY 45,21 | CNY 46,31 | CNY 44,50 | 1,79M |
| 2026-09-29 | CNY 45,16 | -0,29 % | CNY 44,99 | CNY 46,49 | CNY 44,54 | 2,10M |
| 2026-09-28 | CNY 45,29 | -4,59 % | CNY 47,99 | CNY 47,99 | CNY 42,19 | 4,74M |
| 2026-09-24 | CNY 47,47 | -4,58 % | CNY 49,75 | CNY 50,05 | CNY 47,26 | 3,23M |
| 2026-09-23 | CNY 49,75 | -1,45 % | CNY 50,48 | CNY 50,49 | CNY 49,18 | 3,01M |
| 2026-09-22 | CNY 50,48 | -1,02 % | CNY 51,33 | CNY 52,78 | CNY 49,79 | 5,07M |
| 2026-09-21 | CNY 51,00 | +0,18 % | CNY 51,28 | CNY 53,88 | CNY 47,85 | 8,04M |
| 2026-09-18 | CNY 50,91 | +14,97 % | CNY 44,83 | CNY 52,00 | CNY 44,61 | 4,53M |
| 2026-09-17 | CNY 44,28 | +0,45 % | CNY 43,77 | CNY 45,44 | CNY 43,51 | 1,45M |
| 2026-09-16 | CNY 44,08 | +2,58 % | CNY 43,24 | CNY 44,44 | CNY 42,66 | 1,38M |
| 2026-09-15 | CNY 42,97 | -2,10 % | CNY 43,89 | CNY 44,23 | CNY 42,90 | 964,90K |
| 2026-09-14 | CNY 43,89 | +3,10 % | CNY 42,29 | CNY 44,44 | CNY 42,01 | 1,56M |
| 2026-09-11 | CNY 42,57 | -2,50 % | CNY 43,41 | CNY 43,41 | CNY 41,11 | 1,93M |
| 2026-09-10 | CNY 43,66 | -2,50 % | CNY 44,59 | CNY 44,99 | CNY 43,20 | 1,76M |
| 2026-09-09 | CNY 44,78 | +3,42 % | CNY 43,30 | CNY 44,88 | CNY 43,01 | 2,29M |
| 2026-09-08 | CNY 43,30 | -3,48 % | CNY 44,86 | CNY 44,87 | CNY 43,06 | 1,83M |
| 2026-09-07 | CNY 44,86 | +2,09 % | CNY 44,00 | CNY 44,99 | CNY 43,68 | 2,04M |
| 2026-09-04 | CNY 43,94 | -0,36 % | CNY 44,40 | CNY 44,80 | CNY 43,43 | 1,55M |
| 2026-09-03 | CNY 44,10 | +1,82 % | CNY 43,28 | CNY 44,95 | CNY 42,02 | 2,79M |
| 2026-09-02 | CNY 43,31 | -5,50 % | CNY 45,82 | CNY 45,82 | CNY 43,00 | 2,46M |
| 2026-09-01 | CNY 45,83 | +1,44 % | CNY 45,20 | CNY 46,50 | CNY 44,18 | 2,01M |
| 2026-08-31 | CNY 45,18 | -0,18 % | CNY 45,00 | CNY 45,66 | CNY 43,81 | 1,47M |
| 2026-08-28 | CNY 45,26 | -0,77 % | CNY 45,68 | CNY 46,29 | CNY 44,42 | 2,16M |
| 2026-08-27 | CNY 45,61 | +3,24 % | CNY 44,00 | CNY 45,90 | CNY 43,30 | 2,65M |
| 2026-08-26 | CNY 44,18 | +1,12 % | CNY 43,90 | CNY 44,50 | CNY 43,24 | 2,21M |
| 2026-08-25 | CNY 43,69 | +4,47 % | CNY 41,82 | CNY 44,00 | CNY 40,56 | 3,27M |
| 2026-08-24 | CNY 41,82 | -3,71 % | CNY 43,43 | CNY 43,55 | CNY 41,26 | 3,09M |
| 2026-08-21 | CNY 43,43 | +2,09 % | CNY 42,54 | CNY 43,43 | CNY 40,80 | 2,89M |
| 2026-08-20 | CNY 42,54 | +1,72 % | CNY 42,49 | CNY 42,67 | CNY 41,31 | 2,34M |
| 2026-08-19 | CNY 41,82 | -3,40 % | CNY 43,58 | CNY 43,61 | CNY 41,30 | 3,30M |
| 2026-08-18 | CNY 43,29 | +8,96 % | CNY 40,00 | CNY 43,60 | CNY 39,64 | 4,30M |
| 2026-08-17 | CNY 39,73 | +1,40 % | CNY 39,18 | CNY 40,00 | CNY 37,06 | 3,59M |
| 2026-08-14 | CNY 39,18 | +9,93 % | CNY 35,35 | CNY 39,18 | CNY 35,33 | 4,37M |
| 2026-08-13 | CNY 35,64 | -0,45 % | CNY 36,08 | CNY 36,39 | CNY 35,15 | 1,85M |
| 2026-08-12 | CNY 35,80 | -0,78 % | CNY 36,03 | CNY 36,45 | CNY 35,30 | 1,74M |
| 2026-08-11 | CNY 36,08 | +2,65 % | CNY 35,03 | CNY 37,27 | CNY 34,60 | 3,30M |
| 2026-08-10 | CNY 35,15 | +1,85 % | CNY 34,63 | CNY 35,19 | CNY 33,26 | 2,02M |
| 2026-08-07 | CNY 34,51 | +2,49 % | CNY 33,34 | CNY 35,00 | CNY 32,76 | 3,11M |
| 2026-08-06 | CNY 33,67 | -1,41 % | CNY 33,86 | CNY 34,09 | CNY 32,30 | 3,45M |
| 2026-08-05 | CNY 34,15 | +4,27 % | CNY 32,98 | CNY 35,05 | CNY 32,78 | 4,56M |
| 2026-08-04 | CNY 32,75 | +4,27 % | CNY 32,04 | CNY 33,17 | CNY 31,31 | 4,16M |
| 2026-08-03 | CNY 31,41 | +7,20 % | CNY 29,60 | CNY 31,76 | CNY 29,30 | 6,60M |
| 2026-07-31 | CNY 29,30 | -0,98 % | CNY 30,30 | CNY 31,18 | CNY 28,78 | 3,76M |
| 2026-07-30 | CNY 29,59 | -7,27 % | CNY 31,92 | CNY 32,70 | CNY 28,40 | 4,98M |
| 2026-07-29 | CNY 31,91 | -5,45 % | CNY 33,75 | CNY 33,92 | CNY 30,08 | 4,68M |
| 2026-07-28 | CNY 33,75 | -1,17 % | CNY 34,14 | CNY 35,49 | CNY 33,33 | 2,64M |
| 2026-07-27 | CNY 34,15 | -1,07 % | CNY 34,50 | CNY 35,12 | CNY 32,67 | 3,64M |
| 2026-07-24 | CNY 34,52 | +3,42 % | CNY 33,02 | CNY 36,35 | CNY 31,83 | 5,01M |
| 2026-07-23 | CNY 33,38 | -2,23 % | CNY 33,51 | CNY 34,63 | CNY 32,44 | 3,29M |
| 2026-07-22 | CNY 34,14 | +3,08 % | CNY 33,00 | CNY 34,23 | CNY 32,30 | 4,66M |
| 2026-07-21 | CNY 33,12 | -3,10 % | CNY 34,80 | CNY 35,67 | CNY 28,88 | 6,95M |
| 2026-07-20 | CNY 34,18 | -8,41 % | CNY 38,39 | CNY 39,68 | CNY 30,70 | 5,51M |
| 2026-07-17 | CNY 37,32 | -4,45 % | CNY 38,96 | CNY 39,76 | CNY 37,15 | 3,10M |
| 2026-07-16 | CNY 39,06 | -3,03 % | CNY 40,00 | CNY 40,77 | CNY 38,99 | 2,20M |
| 2026-07-15 | CNY 40,28 | -1,83 % | CNY 41,03 | CNY 42,82 | CNY 40,01 | 3,41M |
| 2026-07-14 | CNY 41,03 | +3,35 % | CNY 38,00 | CNY 41,87 | CNY 38,00 | 3,44M |
| 2026-07-13 | CNY 39,70 | -4,06 % | CNY 41,00 | CNY 42,35 | CNY 39,60 | 3,26M |
| 2026-07-10 | CNY 41,38 | -0,07 % | CNY 41,41 | CNY 43,88 | CNY 41,00 | 4,40M |
| 2026-07-09 | CNY 41,41 | +3,42 % | CNY 39,42 | CNY 41,75 | CNY 38,90 | 2,97M |
| 2026-07-08 | CNY 40,04 | -4,35 % | CNY 41,86 | CNY 42,37 | CNY 40,02 | 3,77M |
| 2026-07-07 | CNY 41,86 | +5,49 % | CNY 40,00 | CNY 41,86 | CNY 38,88 | 5,18M |
| 2026-07-06 | CNY 39,68 | -5,73 % | CNY 43,12 | CNY 43,88 | CNY 39,05 | 5,73M |
| 2026-07-03 | CNY 42,09 | -2,32 % | CNY 42,66 | CNY 43,79 | CNY 40,80 | 4,21M |
| 2026-07-02 | CNY 43,09 | +3,58 % | CNY 41,20 | CNY 44,97 | CNY 39,85 | 5,82M |
| 2026-07-01 | CNY 41,60 | +1,44 % | CNY 41,51 | CNY 42,50 | CNY 39,17 | 4,51M |
| 2026-06-30 | CNY 41,01 | +1,74 % | CNY 39,76 | CNY 41,39 | CNY 39,12 | 3,99M |
| 2026-06-29 | CNY 40,31 | +0,67 % | CNY 39,74 | CNY 41,44 | CNY 39,00 | 4,49M |
| 2026-06-26 | CNY 40,04 | +0,43 % | CNY 39,27 | CNY 41,99 | CNY 38,51 | 3,74M |
| 2026-06-25 | CNY 39,87 | +0,89 % | CNY 39,50 | CNY 40,16 | CNY 38,00 | 4,65M |
| 2026-06-24 | CNY 39,52 | -1,30 % | CNY 40,69 | CNY 41,00 | CNY 39,01 | 4,34M |
| 2026-06-23 | CNY 40,04 | +0,48 % | CNY 38,74 | CNY 41,80 | CNY 38,50 | 4,25M |
| 2026-06-22 | CNY 39,85 | -1,87 % | CNY 40,20 | CNY 41,40 | CNY 38,57 | 4,66M |
| 2026-06-18 | CNY 40,61 | +6,90 % | CNY 37,56 | CNY 40,80 | CNY 37,56 | 6,43M |
| 2026-06-17 | CNY 37,99 | +12,00 % | CNY 33,70 | CNY 38,20 | CNY 33,33 | 7,45M |
| 2026-06-16 | CNY 33,92 | +3,38 % | CNY 32,61 | CNY 35,15 | CNY 31,80 | 5,89M |
| 2026-06-15 | CNY 32,81 | -4,48 % | CNY 34,44 | CNY 34,90 | CNY 31,31 | 6,04M |
| 2026-06-12 | CNY 34,35 | -1,86 % | CNY 35,01 | CNY 37,50 | CNY 34,12 | 6,16M |
| 2026-06-11 | CNY 35,00 | -1,13 % | CNY 35,78 | CNY 36,00 | CNY 33,40 | 8,92M |
| 2026-06-10 | CNY 35,40 | +5,26 % | CNY 34,30 | CNY 35,96 | CNY 33,63 | 8,16M |
| 2026-06-09 | CNY 33,63 | +8,52 % | CNY 31,37 | CNY 33,98 | CNY 30,68 | 11,32M |
| 2026-06-08 | CNY 30,99 | +9,24 % | CNY 27,49 | CNY 32,46 | CNY 27,01 | 11,43M |
| 2026-06-05 | CNY 28,37 | +6,61 % | CNY 26,43 | CNY 28,80 | CNY 25,52 | 9,53M |
| 2026-06-04 | CNY 26,61 | +5,43 % | CNY 25,54 | CNY 26,75 | CNY 24,30 | 6,96M |
| 2026-06-03 | CNY 25,24 | +10,65 % | CNY 22,64 | CNY 26,85 | CNY 22,64 | 5,90M |
| 2026-06-02 | CNY 22,81 | -0,91 % | CNY 23,04 | CNY 23,33 | CNY 22,21 | 1,65M |
| 2026-06-01 | CNY 23,02 | +4,64 % | CNY 21,90 | CNY 23,39 | CNY 21,62 | 1,91M |
| 2026-05-29 | CNY 22,00 | -5,21 % | CNY 22,98 | CNY 23,39 | CNY 21,79 | 1,83M |
| 2026-05-28 | CNY 23,21 | +1,80 % | CNY 22,70 | CNY 23,40 | CNY 22,01 | 2,15M |
| 2026-05-27 | CNY 22,80 | -3,55 % | CNY 23,55 | CNY 23,63 | CNY 22,50 | 1,59M |
| 2026-05-26 | CNY 23,64 | -1,83 % | CNY 23,99 | CNY 24,11 | CNY 23,28 | 1,92M |