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 41,79 | -1,90 % | CNY 42,90 | CNY 43,16 | CNY 41,26 | 1,42M |
| 2026-09-29 | CNY 42,60 | +0,50 % | CNY 42,39 | CNY 43,35 | CNY 41,88 | 966,20K |
| 2026-09-28 | CNY 42,39 | -5,59 % | CNY 44,99 | CNY 45,22 | CNY 41,99 | 1,70M |
| 2026-09-24 | CNY 44,90 | -3,83 % | CNY 46,74 | CNY 47,09 | CNY 44,80 | 1,89M |
| 2026-09-23 | CNY 46,69 | +3,00 % | CNY 45,42 | CNY 46,85 | CNY 44,68 | 2,66M |
| 2026-09-22 | CNY 45,33 | -0,11 % | CNY 45,40 | CNY 46,33 | CNY 44,94 | 2,05M |
| 2026-09-21 | CNY 45,38 | +2,25 % | CNY 44,38 | CNY 45,90 | CNY 44,05 | 2,39M |
| 2026-09-18 | CNY 44,38 | +3,81 % | CNY 43,13 | CNY 44,76 | CNY 42,84 | 2,89M |
| 2026-09-17 | CNY 42,75 | -0,65 % | CNY 43,27 | CNY 44,49 | CNY 42,51 | 2,16M |
| 2026-09-16 | CNY 43,03 | +0,91 % | CNY 42,88 | CNY 43,64 | CNY 42,03 | 1,32M |
| 2026-09-15 | CNY 42,64 | -0,47 % | CNY 42,84 | CNY 43,60 | CNY 42,05 | 1,14M |
| 2026-09-14 | CNY 42,84 | +1,42 % | CNY 41,48 | CNY 43,20 | CNY 40,58 | 1,69M |
| 2026-09-11 | CNY 42,24 | -2,22 % | CNY 43,29 | CNY 43,29 | CNY 40,80 | 1,87M |
| 2026-09-10 | CNY 43,20 | -1,39 % | CNY 43,81 | CNY 43,82 | CNY 42,74 | 1,20M |
| 2026-09-09 | CNY 43,81 | -0,36 % | CNY 43,66 | CNY 44,56 | CNY 43,44 | 1,51M |
| 2026-09-08 | CNY 43,97 | -0,90 % | CNY 44,13 | CNY 44,80 | CNY 43,50 | 1,54M |
| 2026-09-07 | CNY 44,37 | +2,92 % | CNY 42,89 | CNY 45,04 | CNY 42,53 | 2,57M |
| 2026-09-04 | CNY 43,11 | -2,27 % | CNY 44,10 | CNY 45,48 | CNY 42,78 | 2,64M |
| 2026-09-03 | CNY 44,11 | -0,23 % | CNY 45,01 | CNY 45,56 | CNY 43,48 | 2,72M |
| 2026-09-02 | CNY 44,21 | -0,85 % | CNY 44,15 | CNY 46,98 | CNY 43,90 | 4,74M |
| 2026-09-01 | CNY 44,59 | +0,34 % | CNY 44,29 | CNY 44,83 | CNY 43,37 | 3,15M |
| 2026-08-31 | CNY 44,44 | -0,36 % | CNY 43,91 | CNY 44,78 | CNY 43,44 | 2,58M |
| 2026-08-28 | CNY 44,60 | -3,15 % | CNY 45,91 | CNY 46,96 | CNY 44,57 | 4,47M |
| 2026-08-27 | CNY 46,05 | +6,89 % | CNY 44,94 | CNY 46,46 | CNY 43,12 | 6,62M |
| 2026-08-26 | CNY 43,08 | -1,96 % | CNY 43,81 | CNY 43,94 | CNY 42,24 | 2,12M |
| 2026-08-25 | CNY 43,94 | -1,70 % | CNY 44,71 | CNY 44,84 | CNY 42,50 | 2,55M |
| 2026-08-24 | CNY 44,70 | +0,56 % | CNY 44,47 | CNY 45,96 | CNY 43,88 | 2,98M |
| 2026-08-21 | CNY 44,45 | -0,87 % | CNY 44,44 | CNY 45,36 | CNY 43,26 | 1,99M |
| 2026-08-20 | CNY 44,84 | +0,31 % | CNY 45,34 | CNY 46,61 | CNY 44,61 | 2,85M |
| 2026-08-19 | CNY 44,70 | -7,84 % | CNY 47,79 | CNY 47,79 | CNY 44,66 | 3,22M |
| 2026-08-18 | CNY 48,50 | +0,52 % | CNY 47,59 | CNY 49,00 | CNY 47,05 | 3,49M |
| 2026-08-17 | CNY 48,25 | +6,72 % | CNY 45,24 | CNY 49,16 | CNY 44,92 | 3,88M |
| 2026-08-14 | CNY 45,21 | -0,83 % | CNY 45,79 | CNY 46,77 | CNY 44,53 | 2,58M |
| 2026-08-13 | CNY 45,59 | -1,94 % | CNY 46,84 | CNY 47,40 | CNY 45,51 | 3,22M |
| 2026-08-12 | CNY 46,49 | +1,48 % | CNY 45,95 | CNY 47,60 | CNY 45,04 | 3,30M |
| 2026-08-11 | CNY 45,81 | +0,90 % | CNY 45,49 | CNY 46,50 | CNY 43,90 | 3,32M |
| 2026-08-10 | CNY 45,40 | +1,34 % | CNY 44,85 | CNY 45,50 | CNY 43,97 | 3,19M |
| 2026-08-07 | CNY 44,80 | +1,98 % | CNY 43,93 | CNY 45,19 | CNY 42,88 | 3,81M |
| 2026-08-06 | CNY 43,93 | +0,94 % | CNY 42,89 | CNY 44,49 | CNY 42,47 | 4,68M |
| 2026-08-05 | CNY 43,52 | +5,73 % | CNY 40,92 | CNY 43,91 | CNY 40,30 | 5,67M |
| 2026-08-04 | CNY 41,16 | +12,06 % | CNY 37,46 | CNY 41,85 | CNY 36,41 | 6,44M |
| 2026-08-03 | CNY 36,73 | +1,77 % | CNY 36,11 | CNY 37,89 | CNY 35,88 | 3,61M |
| 2026-07-31 | CNY 36,09 | +1,66 % | CNY 37,30 | CNY 38,25 | CNY 36,02 | 4,81M |
| 2026-07-30 | CNY 35,50 | -7,02 % | CNY 38,18 | CNY 38,28 | CNY 35,13 | 6,02M |
| 2026-07-29 | CNY 38,18 | -6,12 % | CNY 40,60 | CNY 40,60 | CNY 37,10 | 6,78M |
| 2026-07-28 | CNY 40,67 | -7,36 % | CNY 43,00 | CNY 43,80 | CNY 40,33 | 5,56M |
| 2026-07-27 | CNY 43,90 | +0,46 % | CNY 43,18 | CNY 44,31 | CNY 41,70 | 6,10M |
| 2026-07-24 | CNY 43,70 | +1,25 % | CNY 41,69 | CNY 45,24 | CNY 41,10 | 7,51M |
| 2026-07-23 | CNY 43,16 | -5,52 % | CNY 44,54 | CNY 45,75 | CNY 43,00 | 6,85M |
| 2026-07-22 | CNY 45,68 | -4,54 % | CNY 43,55 | CNY 46,86 | CNY 42,88 | 10,98M |
| 2026-07-21 | CNY 47,85 | -3,26 % | CNY 40,84 | CNY 50,85 | CNY 39,57 | 15,59M |
| 2026-07-20 | CNY 49,46 | -19,99 % | CNY 61,37 | CNY 61,37 | CNY 49,46 | 9,54M |
| 2026-07-17 | CNY 61,82 | +11,13 % | CNY 54,00 | CNY 63,20 | CNY 53,00 | 14,05M |
| 2026-07-16 | CNY 55,63 | -1,80 % | CNY 54,50 | CNY 59,74 | CNY 53,02 | 8,10M |
| 2026-07-15 | CNY 56,65 | -3,28 % | CNY 58,59 | CNY 59,44 | CNY 55,01 | 7,90M |
| 2026-07-14 | CNY 58,57 | -4,42 % | CNY 55,53 | CNY 60,30 | CNY 55,53 | 11,30M |
| 2026-07-13 | CNY 61,28 | +11,42 % | CNY 53,91 | CNY 65,65 | CNY 53,90 | 16,42M |
| 2026-07-10 | CNY 55,00 | +15,79 % | CNY 51,00 | CNY 57,00 | CNY 50,50 | 14,34M |
| 2026-07-09 | CNY 47,50 | -8,53 % | CNY 51,29 | CNY 51,70 | CNY 45,84 | 7,18M |
| 2026-07-08 | CNY 51,93 | +0,25 % | CNY 51,75 | CNY 54,47 | CNY 50,51 | 6,13M |
| 2026-07-07 | CNY 51,80 | -3,54 % | CNY 53,67 | CNY 56,33 | CNY 51,80 | 5,58M |
| 2026-07-06 | CNY 53,70 | -0,78 % | CNY 54,96 | CNY 55,94 | CNY 51,60 | 8,67M |
| 2026-07-03 | CNY 54,12 | -8,13 % | CNY 56,21 | CNY 59,80 | CNY 53,23 | 11,11M |
| 2026-07-02 | CNY 58,91 | +20,00 % | CNY 51,09 | CNY 58,91 | CNY 50,10 | 9,42M |
| 2026-07-01 | CNY 49,09 | +20,00 % | CNY 41,00 | CNY 49,09 | CNY 39,79 | 6,27M |
| 2026-06-30 | CNY 40,91 | +1,87 % | CNY 40,35 | CNY 41,48 | CNY 39,77 | 3,30M |
| 2026-06-29 | CNY 40,16 | -5,75 % | CNY 42,60 | CNY 43,30 | CNY 39,51 | 3,91M |
| 2026-06-26 | CNY 42,61 | -6,66 % | CNY 44,93 | CNY 45,28 | CNY 41,67 | 4,67M |
| 2026-06-25 | CNY 45,65 | -5,39 % | CNY 49,00 | CNY 49,54 | CNY 45,18 | 5,67M |
| 2026-06-24 | CNY 48,25 | -3,98 % | CNY 49,53 | CNY 51,64 | CNY 46,90 | 5,82M |
| 2026-06-23 | CNY 50,25 | -8,60 % | CNY 53,63 | CNY 53,80 | CNY 49,77 | 6,65M |
| 2026-06-22 | CNY 54,98 | +4,66 % | CNY 52,42 | CNY 56,63 | CNY 52,24 | 9,20M |
| 2026-06-18 | CNY 52,53 | +2,40 % | CNY 51,16 | CNY 52,58 | CNY 46,82 | 8,53M |
| 2026-06-17 | CNY 51,30 | +1,34 % | CNY 50,00 | CNY 53,84 | CNY 49,13 | 7,93M |
| 2026-06-16 | CNY 50,62 | +3,37 % | CNY 48,78 | CNY 51,88 | CNY 48,15 | 7,15M |
| 2026-06-15 | CNY 48,97 | +4,64 % | CNY 46,34 | CNY 49,31 | CNY 45,86 | 4,96M |
| 2026-06-12 | CNY 46,80 | -2,24 % | CNY 48,60 | CNY 49,90 | CNY 45,85 | 4,87M |
| 2026-06-11 | CNY 47,87 | +1,98 % | CNY 46,40 | CNY 48,59 | CNY 46,14 | 4,86M |
| 2026-06-10 | CNY 46,94 | +2,04 % | CNY 45,50 | CNY 48,50 | CNY 44,69 | 4,98M |
| 2026-06-09 | CNY 46,00 | -5,17 % | CNY 48,60 | CNY 50,21 | CNY 45,55 | 4,63M |
| 2026-06-08 | CNY 48,51 | +3,06 % | CNY 46,45 | CNY 50,38 | CNY 45,91 | 5,57M |
| 2026-06-05 | CNY 47,07 | -0,49 % | CNY 47,70 | CNY 48,35 | CNY 44,00 | 4,27M |
| 2026-06-04 | CNY 47,30 | -1,93 % | CNY 47,36 | CNY 47,93 | CNY 46,46 | 3,73M |
| 2026-06-03 | CNY 48,23 | -4,74 % | CNY 49,92 | CNY 50,47 | CNY 47,11 | 5,35M |
| 2026-06-02 | CNY 50,63 | +0,46 % | CNY 49,88 | CNY 51,30 | CNY 48,33 | 5,51M |
| 2026-06-01 | CNY 50,40 | +9,80 % | CNY 45,71 | CNY 52,80 | CNY 45,06 | 8,29M |
| 2026-05-29 | CNY 45,90 | -8,03 % | CNY 49,88 | CNY 49,90 | CNY 45,32 | 4,65M |
| 2026-05-28 | CNY 49,91 | -1,52 % | CNY 48,96 | CNY 50,96 | CNY 48,58 | 5,38M |
| 2026-05-27 | CNY 50,68 | +7,69 % | CNY 48,20 | CNY 51,97 | CNY 47,48 | 7,66M |
| 2026-05-26 | CNY 47,06 | -2,51 % | CNY 47,89 | CNY 50,96 | CNY 46,56 | 5,80M |