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 42,45 | +0,74 % | CNY 42,57 | CNY 43,02 | CNY 41,85 | 1,71M |
| 2026-09-29 | CNY 42,14 | -1,33 % | CNY 42,31 | CNY 43,08 | CNY 41,82 | 1,69M |
| 2026-09-28 | CNY 42,71 | -4,02 % | CNY 44,48 | CNY 44,50 | CNY 42,70 | 1,96M |
| 2026-09-24 | CNY 44,50 | -2,60 % | CNY 45,68 | CNY 46,28 | CNY 44,50 | 2,41M |
| 2026-09-23 | CNY 45,69 | -4,41 % | CNY 47,80 | CNY 48,88 | CNY 45,61 | 4,72M |
| 2026-09-22 | CNY 47,80 | +4,18 % | CNY 46,87 | CNY 51,88 | CNY 44,06 | 7,26M |
| 2026-09-21 | CNY 45,88 | +14,07 % | CNY 41,09 | CNY 46,46 | CNY 40,70 | 5,59M |
| 2026-09-18 | CNY 40,22 | +1,49 % | CNY 39,71 | CNY 40,39 | CNY 39,70 | 761,64K |
| 2026-09-17 | CNY 39,63 | -0,35 % | CNY 39,88 | CNY 40,28 | CNY 39,32 | 624,96K |
| 2026-09-16 | CNY 39,77 | +0,86 % | CNY 39,52 | CNY 40,08 | CNY 39,05 | 669,31K |
| 2026-09-15 | CNY 39,43 | -2,21 % | CNY 40,85 | CNY 40,85 | CNY 39,41 | 731,87K |
| 2026-09-14 | CNY 40,32 | -1,54 % | CNY 40,69 | CNY 41,39 | CNY 39,81 | 1,20M |
| 2026-09-11 | CNY 40,95 | +0,84 % | CNY 40,82 | CNY 42,50 | CNY 39,80 | 1,66M |
| 2026-09-10 | CNY 40,61 | -3,54 % | CNY 42,35 | CNY 42,38 | CNY 40,50 | 1,36M |
| 2026-09-09 | CNY 42,10 | +1,57 % | CNY 41,10 | CNY 43,00 | CNY 41,08 | 1,96M |
| 2026-09-08 | CNY 41,45 | +3,34 % | CNY 40,40 | CNY 41,57 | CNY 39,69 | 1,46M |
| 2026-09-07 | CNY 40,11 | +0,07 % | CNY 40,08 | CNY 40,47 | CNY 39,65 | 892,54K |
| 2026-09-04 | CNY 40,08 | -0,96 % | CNY 40,41 | CNY 41,28 | CNY 39,92 | 1,49M |
| 2026-09-03 | CNY 40,47 | -4,05 % | CNY 42,00 | CNY 42,55 | CNY 40,10 | 2,24M |
| 2026-09-02 | CNY 42,18 | +2,98 % | CNY 40,79 | CNY 43,68 | CNY 40,36 | 2,92M |
| 2026-09-01 | CNY 40,96 | -0,34 % | CNY 41,09 | CNY 41,43 | CNY 40,30 | 918,45K |
| 2026-08-31 | CNY 41,10 | +1,86 % | CNY 39,82 | CNY 41,37 | CNY 39,68 | 1,08M |
| 2026-08-28 | CNY 40,35 | +0,37 % | CNY 40,00 | CNY 41,10 | CNY 40,00 | 1,02M |
| 2026-08-27 | CNY 40,20 | +1,54 % | CNY 39,59 | CNY 40,75 | CNY 39,22 | 1,12M |
| 2026-08-26 | CNY 39,59 | -1,27 % | CNY 40,29 | CNY 40,65 | CNY 39,06 | 1,19M |
| 2026-08-25 | CNY 40,10 | -5,69 % | CNY 39,00 | CNY 40,51 | CNY 38,31 | 1,99M |
| 2026-08-24 | CNY 42,52 | -2,52 % | CNY 43,19 | CNY 43,98 | CNY 41,80 | 1,13M |
| 2026-08-21 | CNY 43,62 | +0,86 % | CNY 42,84 | CNY 43,78 | CNY 42,25 | 960,18K |
| 2026-08-20 | CNY 43,25 | +0,93 % | CNY 43,85 | CNY 43,98 | CNY 42,74 | 1,05M |
| 2026-08-19 | CNY 42,85 | -5,82 % | CNY 44,94 | CNY 45,31 | CNY 42,78 | 1,54M |
| 2026-08-18 | CNY 45,50 | -0,76 % | CNY 45,19 | CNY 45,65 | CNY 44,50 | 1,67M |
| 2026-08-17 | CNY 45,85 | +3,50 % | CNY 44,59 | CNY 46,49 | CNY 44,21 | 1,63M |
| 2026-08-14 | CNY 44,30 | +0,23 % | CNY 44,01 | CNY 44,72 | CNY 43,62 | 1,02M |
| 2026-08-13 | CNY 44,20 | -1,47 % | CNY 45,45 | CNY 45,45 | CNY 44,11 | 1,51M |
| 2026-08-12 | CNY 44,86 | +0,09 % | CNY 44,54 | CNY 45,28 | CNY 44,54 | 1,13M |
| 2026-08-11 | CNY 44,82 | -1,17 % | CNY 45,00 | CNY 45,30 | CNY 43,80 | 2,01M |
| 2026-08-10 | CNY 45,35 | +0,78 % | CNY 44,83 | CNY 45,50 | CNY 43,74 | 2,09M |
| 2026-08-07 | CNY 45,00 | +0,54 % | CNY 44,27 | CNY 45,59 | CNY 43,80 | 1,98M |
| 2026-08-06 | CNY 44,76 | -2,67 % | CNY 45,22 | CNY 45,62 | CNY 43,96 | 2,53M |
| 2026-08-05 | CNY 45,99 | +0,88 % | CNY 47,07 | CNY 48,00 | CNY 44,18 | 3,98M |
| 2026-08-04 | CNY 45,59 | +8,68 % | CNY 42,38 | CNY 46,60 | CNY 41,58 | 4,05M |
| 2026-08-03 | CNY 41,95 | -1,06 % | CNY 41,07 | CNY 42,19 | CNY 40,58 | 2,90M |
| 2026-07-31 | CNY 42,40 | +13,49 % | CNY 38,40 | CNY 44,83 | CNY 38,30 | 4,62M |
| 2026-07-30 | CNY 37,36 | -3,84 % | CNY 38,53 | CNY 38,90 | CNY 37,12 | 1,66M |
| 2026-07-29 | CNY 38,85 | +1,17 % | CNY 38,02 | CNY 39,44 | CNY 37,40 | 2,22M |
| 2026-07-28 | CNY 38,40 | -7,25 % | CNY 40,38 | CNY 40,80 | CNY 38,02 | 2,90M |
| 2026-07-27 | CNY 41,40 | +3,40 % | CNY 38,48 | CNY 42,35 | CNY 37,99 | 3,92M |
| 2026-07-24 | CNY 40,04 | +7,03 % | CNY 37,41 | CNY 42,99 | CNY 37,41 | 3,87M |
| 2026-07-23 | CNY 37,41 | +3,14 % | CNY 36,50 | CNY 37,63 | CNY 36,09 | 1,21M |
| 2026-07-22 | CNY 36,27 | -2,79 % | CNY 37,31 | CNY 37,56 | CNY 36,00 | 1,31M |
| 2026-07-21 | CNY 37,31 | +2,33 % | CNY 36,73 | CNY 37,75 | CNY 33,81 | 2,00M |
| 2026-07-20 | CNY 36,46 | -4,80 % | CNY 39,04 | CNY 39,37 | CNY 35,81 | 1,72M |
| 2026-07-17 | CNY 38,30 | -5,90 % | CNY 40,31 | CNY 40,73 | CNY 38,29 | 1,45M |
| 2026-07-16 | CNY 40,70 | +1,19 % | CNY 39,95 | CNY 41,35 | CNY 39,36 | 1,21M |
| 2026-07-15 | CNY 40,22 | -1,76 % | CNY 41,82 | CNY 41,83 | CNY 39,90 | 1,01M |
| 2026-07-14 | CNY 40,94 | +0,22 % | CNY 40,76 | CNY 40,97 | CNY 39,15 | 1,58M |
| 2026-07-13 | CNY 40,85 | -10,24 % | CNY 45,33 | CNY 45,69 | CNY 40,81 | 2,51M |
| 2026-07-10 | CNY 45,51 | +1,43 % | CNY 44,90 | CNY 47,40 | CNY 43,80 | 2,35M |
| 2026-07-09 | CNY 44,87 | +0,09 % | CNY 44,51 | CNY 45,19 | CNY 42,75 | 1,59M |
| 2026-07-08 | CNY 44,83 | -2,94 % | CNY 46,15 | CNY 46,76 | CNY 44,44 | 1,63M |
| 2026-07-07 | CNY 46,19 | -2,24 % | CNY 47,08 | CNY 47,96 | CNY 45,78 | 1,67M |
| 2026-07-06 | CNY 47,25 | -6,18 % | CNY 50,23 | CNY 50,56 | CNY 46,70 | 2,59M |
| 2026-07-03 | CNY 50,36 | +3,73 % | CNY 48,75 | CNY 50,60 | CNY 48,44 | 2,37M |
| 2026-07-02 | CNY 48,55 | -1,76 % | CNY 48,85 | CNY 50,49 | CNY 48,50 | 2,12M |
| 2026-07-01 | CNY 49,42 | +0,57 % | CNY 48,96 | CNY 50,50 | CNY 48,66 | 2,58M |
| 2026-06-30 | CNY 49,14 | +3,02 % | CNY 48,17 | CNY 49,51 | CNY 47,00 | 3,42M |
| 2026-06-29 | CNY 47,70 | -11,94 % | CNY 53,51 | CNY 54,93 | CNY 46,90 | 4,89M |
| 2026-06-26 | CNY 54,17 | +0,30 % | CNY 53,62 | CNY 55,24 | CNY 53,42 | 3,16M |
| 2026-06-25 | CNY 54,01 | -2,32 % | CNY 55,00 | CNY 55,90 | CNY 53,35 | 3,36M |
| 2026-06-24 | CNY 55,29 | +8,41 % | CNY 50,80 | CNY 56,96 | CNY 50,23 | 5,77M |
| 2026-06-23 | CNY 51,00 | -0,68 % | CNY 51,35 | CNY 51,68 | CNY 50,45 | 2,18M |
| 2026-06-22 | CNY 51,35 | -1,82 % | CNY 52,30 | CNY 53,65 | CNY 50,43 | 2,72M |
| 2026-06-18 | CNY 52,30 | +10,59 % | CNY 47,02 | CNY 52,50 | CNY 46,81 | 5,61M |
| 2026-06-17 | CNY 47,29 | -1,58 % | CNY 47,65 | CNY 48,13 | CNY 46,80 | 1,42M |
| 2026-06-16 | CNY 48,05 | -0,64 % | CNY 48,61 | CNY 48,82 | CNY 47,62 | 1,73M |
| 2026-06-15 | CNY 48,36 | +0,86 % | CNY 47,79 | CNY 48,48 | CNY 46,68 | 1,97M |
| 2026-06-12 | CNY 47,95 | +0,40 % | CNY 47,80 | CNY 49,65 | CNY 47,71 | 2,28M |
| 2026-06-11 | CNY 47,76 | +0,29 % | CNY 47,01 | CNY 48,18 | CNY 46,03 | 1,90M |
| 2026-06-10 | CNY 47,62 | -0,42 % | CNY 47,02 | CNY 49,88 | CNY 46,72 | 2,79M |
| 2026-06-09 | CNY 47,82 | -2,41 % | CNY 48,60 | CNY 48,79 | CNY 46,95 | 2,65M |
| 2026-06-08 | CNY 49,00 | +4,50 % | CNY 46,60 | CNY 49,48 | CNY 46,56 | 3,40M |
| 2026-06-05 | CNY 46,89 | +2,65 % | CNY 45,66 | CNY 47,30 | CNY 44,73 | 1,71M |
| 2026-06-04 | CNY 45,68 | -0,98 % | CNY 45,50 | CNY 46,21 | CNY 44,82 | 1,28M |
| 2026-06-03 | CNY 46,13 | -0,92 % | CNY 47,06 | CNY 47,06 | CNY 45,37 | 1,53M |
| 2026-06-02 | CNY 46,56 | -1,24 % | CNY 46,93 | CNY 47,49 | CNY 45,24 | 1,54M |
| 2026-06-01 | CNY 47,14 | +1,54 % | CNY 46,15 | CNY 47,58 | CNY 46,15 | 1,39M |
| 2026-05-29 | CNY 46,43 | -6,45 % | CNY 49,59 | CNY 49,82 | CNY 45,87 | 2,24M |
| 2026-05-28 | CNY 49,63 | +4,75 % | CNY 47,37 | CNY 49,98 | CNY 46,99 | 2,82M |
| 2026-05-27 | CNY 47,38 | -4,16 % | CNY 49,44 | CNY 49,86 | CNY 47,11 | 2,25M |
| 2026-05-26 | CNY 49,44 | -5,42 % | CNY 51,50 | CNY 51,71 | CNY 48,57 | 2,82M |