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