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 48,50 | -1,46 % | CNY 50,09 | CNY 50,50 | CNY 48,20 | 367,10K |
| 2026-09-29 | CNY 49,22 | +2,22 % | CNY 48,26 | CNY 49,78 | CNY 48,01 | 503,10K |
| 2026-09-28 | CNY 48,15 | -3,51 % | CNY 50,67 | CNY 50,87 | CNY 47,86 | 414,00K |
| 2026-09-24 | CNY 49,90 | -1,54 % | CNY 50,50 | CNY 51,00 | CNY 49,54 | 421,80K |
| 2026-09-23 | CNY 50,68 | +0,78 % | CNY 51,54 | CNY 51,54 | CNY 49,99 | 463,00K |
| 2026-09-22 | CNY 50,29 | +1,49 % | CNY 49,45 | CNY 50,46 | CNY 49,31 | 451,00K |
| 2026-09-21 | CNY 49,55 | +1,66 % | CNY 48,69 | CNY 49,95 | CNY 48,44 | 528,10K |
| 2026-09-18 | CNY 48,74 | +1,50 % | CNY 48,74 | CNY 49,67 | CNY 47,51 | 378,50K |
| 2026-09-17 | CNY 48,02 | +0,48 % | CNY 47,88 | CNY 48,39 | CNY 46,87 | 448,00K |
| 2026-09-16 | CNY 47,79 | +0,63 % | CNY 47,53 | CNY 48,40 | CNY 47,04 | 367,00K |
| 2026-09-15 | CNY 47,49 | -1,68 % | CNY 49,00 | CNY 49,20 | CNY 47,32 | 626,70K |
| 2026-09-14 | CNY 48,30 | +1,92 % | CNY 47,39 | CNY 49,75 | CNY 46,82 | 686,80K |
| 2026-09-11 | CNY 47,39 | -5,58 % | CNY 50,20 | CNY 50,21 | CNY 47,15 | 573,90K |
| 2026-09-10 | CNY 50,19 | -1,74 % | CNY 51,17 | CNY 51,17 | CNY 50,03 | 406,20K |
| 2026-09-09 | CNY 51,08 | -3,62 % | CNY 53,19 | CNY 53,19 | CNY 50,52 | 675,93K |
| 2026-09-08 | CNY 53,00 | +1,44 % | CNY 52,19 | CNY 53,00 | CNY 51,59 | 760,37K |
| 2026-09-07 | CNY 52,25 | +2,07 % | CNY 51,70 | CNY 52,57 | CNY 49,80 | 1,17M |
| 2026-09-04 | CNY 51,19 | +7,43 % | CNY 47,65 | CNY 53,50 | CNY 47,51 | 2,07M |
| 2026-09-03 | CNY 47,65 | -0,87 % | CNY 48,08 | CNY 49,53 | CNY 46,66 | 829,40K |
| 2026-09-02 | CNY 48,07 | +0,56 % | CNY 47,40 | CNY 48,76 | CNY 47,02 | 597,56K |
| 2026-09-01 | CNY 47,80 | +0,31 % | CNY 47,84 | CNY 48,49 | CNY 46,68 | 697,20K |
| 2026-08-31 | CNY 47,65 | +0,21 % | CNY 47,09 | CNY 48,00 | CNY 46,10 | 679,30K |
| 2026-08-28 | CNY 47,55 | +2,08 % | CNY 46,58 | CNY 48,22 | CNY 46,58 | 635,91K |
| 2026-08-27 | CNY 46,58 | -0,89 % | CNY 47,09 | CNY 47,09 | CNY 46,09 | 312,10K |
| 2026-08-26 | CNY 47,00 | -1,84 % | CNY 47,02 | CNY 48,35 | CNY 46,55 | 435,60K |
| 2026-08-25 | CNY 47,88 | +3,82 % | CNY 45,64 | CNY 48,00 | CNY 45,50 | 447,08K |
| 2026-08-24 | CNY 46,12 | -2,60 % | CNY 46,82 | CNY 47,15 | CNY 45,01 | 742,70K |
| 2026-08-21 | CNY 47,35 | +0,13 % | CNY 47,29 | CNY 48,14 | CNY 46,00 | 376,80K |
| 2026-08-20 | CNY 47,29 | +4,00 % | CNY 45,78 | CNY 48,36 | CNY 45,48 | 808,50K |
| 2026-08-19 | CNY 45,47 | -4,89 % | CNY 47,98 | CNY 47,98 | CNY 45,15 | 476,40K |
| 2026-08-18 | CNY 47,81 | -0,44 % | CNY 47,99 | CNY 47,99 | CNY 46,71 | 439,00K |
| 2026-08-17 | CNY 48,02 | +1,33 % | CNY 47,70 | CNY 48,69 | CNY 46,92 | 560,00K |
| 2026-08-14 | CNY 47,39 | -0,80 % | CNY 47,89 | CNY 48,75 | CNY 46,30 | 462,07K |
| 2026-08-13 | CNY 47,77 | -1,08 % | CNY 47,81 | CNY 48,80 | CNY 47,54 | 499,15K |
| 2026-08-12 | CNY 48,29 | -0,17 % | CNY 49,57 | CNY 49,90 | CNY 47,21 | 587,84K |
| 2026-08-11 | CNY 48,37 | +2,22 % | CNY 47,32 | CNY 48,70 | CNY 46,56 | 536,40K |
| 2026-08-10 | CNY 47,32 | +0,06 % | CNY 47,18 | CNY 47,75 | CNY 46,02 | 374,86K |
| 2026-08-07 | CNY 47,29 | +0,25 % | CNY 46,70 | CNY 47,49 | CNY 45,61 | 517,70K |
| 2026-08-06 | CNY 47,17 | +2,99 % | CNY 45,63 | CNY 47,81 | CNY 45,29 | 719,96K |
| 2026-08-05 | CNY 45,80 | -1,72 % | CNY 46,83 | CNY 47,54 | CNY 45,36 | 610,26K |
| 2026-08-04 | CNY 46,60 | +2,87 % | CNY 45,34 | CNY 48,15 | CNY 45,19 | 852,90K |
| 2026-08-03 | CNY 45,30 | +0,76 % | CNY 45,52 | CNY 46,21 | CNY 44,17 | 399,54K |
| 2026-07-31 | CNY 44,96 | +3,19 % | CNY 43,79 | CNY 45,34 | CNY 43,79 | 471,89K |
| 2026-07-30 | CNY 43,57 | -3,95 % | CNY 44,90 | CNY 46,00 | CNY 43,24 | 863,80K |
| 2026-07-29 | CNY 45,36 | +4,61 % | CNY 43,36 | CNY 47,80 | CNY 43,29 | 942,02K |
| 2026-07-28 | CNY 43,36 | +5,09 % | CNY 41,26 | CNY 43,47 | CNY 41,14 | 506,46K |
| 2026-07-27 | CNY 41,26 | +5,52 % | CNY 38,98 | CNY 42,08 | CNY 38,50 | 672,90K |
| 2026-07-24 | CNY 39,10 | -2,23 % | CNY 39,25 | CNY 40,00 | CNY 38,60 | 287,60K |
| 2026-07-23 | CNY 39,99 | +5,74 % | CNY 38,12 | CNY 40,30 | CNY 38,12 | 397,74K |
| 2026-07-22 | CNY 37,82 | -2,05 % | CNY 38,42 | CNY 38,92 | CNY 37,50 | 479,40K |
| 2026-07-21 | CNY 38,61 | -1,73 % | CNY 38,62 | CNY 39,29 | CNY 35,26 | 760,86K |
| 2026-07-20 | CNY 39,29 | -4,40 % | CNY 41,52 | CNY 43,95 | CNY 38,36 | 958,87K |
| 2026-07-17 | CNY 41,10 | -5,65 % | CNY 43,52 | CNY 44,18 | CNY 40,62 | 545,70K |
| 2026-07-16 | CNY 43,56 | +1,42 % | CNY 42,31 | CNY 44,80 | CNY 42,04 | 501,10K |
| 2026-07-15 | CNY 42,95 | +0,21 % | CNY 43,12 | CNY 43,71 | CNY 42,38 | 423,20K |
| 2026-07-14 | CNY 42,86 | +3,05 % | CNY 41,84 | CNY 43,44 | CNY 40,83 | 526,76K |
| 2026-07-13 | CNY 41,59 | -3,75 % | CNY 43,00 | CNY 43,51 | CNY 41,30 | 449,20K |
| 2026-07-10 | CNY 43,21 | +1,08 % | CNY 42,68 | CNY 44,52 | CNY 41,68 | 541,30K |
| 2026-07-09 | CNY 42,75 | -0,14 % | CNY 42,78 | CNY 43,24 | CNY 41,77 | 430,70K |
| 2026-07-08 | CNY 42,81 | -1,99 % | CNY 43,87 | CNY 44,50 | CNY 42,25 | 541,50K |
| 2026-07-07 | CNY 43,68 | -2,95 % | CNY 45,01 | CNY 45,60 | CNY 43,43 | 525,70K |
| 2026-07-06 | CNY 45,01 | -0,44 % | CNY 45,26 | CNY 46,65 | CNY 44,57 | 650,90K |
| 2026-07-03 | CNY 45,21 | +3,12 % | CNY 43,86 | CNY 46,00 | CNY 43,86 | 858,30K |
| 2026-07-02 | CNY 43,84 | -1,70 % | CNY 45,49 | CNY 47,80 | CNY 43,51 | 962,70K |
| 2026-07-01 | CNY 44,60 | +3,77 % | CNY 42,62 | CNY 45,01 | CNY 42,62 | 928,10K |
| 2026-06-30 | CNY 42,98 | -0,69 % | CNY 44,25 | CNY 44,25 | CNY 42,28 | 657,95K |
| 2026-06-29 | CNY 43,28 | -0,85 % | CNY 43,41 | CNY 44,09 | CNY 40,81 | 888,77K |
| 2026-06-26 | CNY 43,65 | -5,05 % | CNY 47,11 | CNY 47,11 | CNY 43,30 | 790,65K |
| 2026-06-25 | CNY 45,97 | -3,22 % | CNY 47,50 | CNY 47,86 | CNY 45,22 | 499,20K |
| 2026-06-24 | CNY 47,50 | -3,55 % | CNY 49,25 | CNY 50,48 | CNY 47,06 | 639,00K |
| 2026-06-23 | CNY 49,25 | +3,84 % | CNY 46,99 | CNY 50,66 | CNY 46,99 | 728,10K |
| 2026-06-22 | CNY 47,43 | -1,08 % | CNY 47,45 | CNY 47,87 | CNY 45,02 | 697,02K |
| 2026-06-18 | CNY 47,95 | -0,75 % | CNY 49,38 | CNY 49,60 | CNY 47,40 | 626,50K |
| 2026-06-17 | CNY 48,31 | -2,76 % | CNY 49,83 | CNY 49,92 | CNY 47,97 | 387,50K |
| 2026-06-16 | CNY 49,68 | +1,93 % | CNY 48,63 | CNY 50,66 | CNY 47,55 | 441,90K |
| 2026-06-15 | CNY 48,74 | +0,14 % | CNY 49,63 | CNY 50,67 | CNY 48,45 | 589,63K |
| 2026-06-12 | CNY 48,67 | -0,18 % | CNY 49,25 | CNY 49,87 | CNY 48,00 | 444,20K |
| 2026-06-11 | CNY 48,76 | -2,28 % | CNY 50,39 | CNY 50,39 | CNY 47,82 | 324,97K |
| 2026-06-10 | CNY 49,90 | -1,73 % | CNY 50,26 | CNY 50,73 | CNY 48,99 | 395,90K |
| 2026-06-09 | CNY 50,78 | +0,95 % | CNY 50,35 | CNY 51,80 | CNY 50,23 | 435,80K |
| 2026-06-08 | CNY 50,30 | -5,52 % | CNY 51,31 | CNY 53,00 | CNY 49,26 | 569,20K |
| 2026-06-05 | CNY 53,24 | +4,47 % | CNY 50,63 | CNY 54,58 | CNY 50,54 | 1,01M |
| 2026-06-04 | CNY 50,96 | +0,30 % | CNY 50,67 | CNY 51,41 | CNY 49,90 | 463,60K |
| 2026-06-03 | CNY 50,81 | -1,72 % | CNY 51,63 | CNY 51,99 | CNY 50,01 | 503,72K |
| 2026-06-02 | CNY 51,70 | -2,56 % | CNY 54,02 | CNY 54,12 | CNY 51,32 | 492,50K |
| 2026-06-01 | CNY 53,06 | -0,49 % | CNY 53,30 | CNY 54,74 | CNY 52,74 | 471,20K |
| 2026-05-29 | CNY 53,32 | -6,36 % | CNY 56,84 | CNY 57,32 | CNY 52,60 | 768,02K |
| 2026-05-28 | CNY 56,94 | +4,77 % | CNY 54,29 | CNY 57,20 | CNY 52,89 | 915,70K |
| 2026-05-27 | CNY 54,35 | +3,82 % | CNY 52,81 | CNY 56,29 | CNY 52,41 | 1,12M |
| 2026-05-26 | CNY 52,35 | -3,06 % | CNY 54,00 | CNY 54,99 | CNY 52,07 | 618,35K |