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