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