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