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