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