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