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 42,71 | +5,72 % | CNY 40,95 | CNY 43,88 | CNY 40,31 | 6,32M |
| 2026-09-29 | CNY 40,40 | -0,17 % | CNY 40,31 | CNY 42,76 | CNY 39,94 | 3,19M |
| 2026-09-28 | CNY 40,47 | -0,81 % | CNY 41,17 | CNY 42,61 | CNY 40,25 | 3,19M |
| 2026-09-24 | CNY 40,80 | -3,09 % | CNY 42,19 | CNY 42,59 | CNY 40,70 | 3,65M |
| 2026-09-23 | CNY 42,10 | +0,91 % | CNY 41,74 | CNY 42,70 | CNY 41,25 | 3,53M |
| 2026-09-22 | CNY 41,72 | -0,02 % | CNY 41,40 | CNY 42,95 | CNY 40,98 | 4,71M |
| 2026-09-21 | CNY 41,73 | +5,17 % | CNY 39,99 | CNY 42,51 | CNY 39,91 | 5,71M |
| 2026-09-18 | CNY 39,68 | +3,20 % | CNY 38,47 | CNY 41,65 | CNY 38,47 | 5,71M |
| 2026-09-17 | CNY 38,45 | +1,10 % | CNY 37,80 | CNY 39,88 | CNY 37,50 | 4,45M |
| 2026-09-16 | CNY 38,03 | +3,65 % | CNY 36,76 | CNY 38,23 | CNY 36,27 | 2,70M |
| 2026-09-15 | CNY 36,69 | -1,66 % | CNY 37,00 | CNY 37,53 | CNY 36,65 | 2,20M |
| 2026-09-14 | CNY 37,31 | +6,08 % | CNY 35,07 | CNY 37,60 | CNY 34,86 | 4,06M |
| 2026-09-11 | CNY 35,17 | -4,95 % | CNY 36,53 | CNY 36,91 | CNY 34,49 | 3,39M |
| 2026-09-10 | CNY 37,00 | -5,01 % | CNY 38,42 | CNY 38,68 | CNY 36,87 | 3,93M |
| 2026-09-09 | CNY 38,95 | -2,65 % | CNY 39,53 | CNY 39,80 | CNY 38,55 | 4,59M |
| 2026-09-08 | CNY 40,01 | +4,85 % | CNY 38,00 | CNY 40,56 | CNY 37,51 | 6,57M |
| 2026-09-07 | CNY 38,16 | -0,63 % | CNY 38,59 | CNY 38,74 | CNY 37,92 | 2,82M |
| 2026-09-04 | CNY 38,40 | +1,78 % | CNY 37,89 | CNY 39,96 | CNY 37,55 | 4,61M |
| 2026-09-03 | CNY 37,73 | -1,46 % | CNY 38,20 | CNY 38,46 | CNY 37,14 | 2,91M |
| 2026-09-02 | CNY 38,29 | -1,54 % | CNY 38,61 | CNY 38,74 | CNY 37,30 | 3,91M |
| 2026-09-01 | CNY 38,89 | -2,46 % | CNY 39,70 | CNY 40,35 | CNY 38,07 | 4,54M |
| 2026-08-31 | CNY 39,87 | -7,28 % | CNY 38,00 | CNY 40,12 | CNY 37,10 | 7,04M |
| 2026-08-28 | CNY 43,00 | -3,22 % | CNY 44,59 | CNY 44,59 | CNY 42,86 | 3,32M |
| 2026-08-27 | CNY 44,43 | -0,40 % | CNY 44,84 | CNY 45,16 | CNY 43,91 | 3,13M |
| 2026-08-26 | CNY 44,61 | -3,71 % | CNY 46,31 | CNY 47,42 | CNY 44,00 | 3,44M |
| 2026-08-25 | CNY 46,33 | +2,45 % | CNY 44,38 | CNY 46,86 | CNY 43,90 | 4,06M |
| 2026-08-24 | CNY 45,22 | -6,80 % | CNY 47,86 | CNY 48,50 | CNY 44,92 | 4,39M |
| 2026-08-21 | CNY 48,52 | -7,07 % | CNY 51,50 | CNY 53,11 | CNY 48,10 | 5,86M |
| 2026-08-20 | CNY 52,21 | +7,87 % | CNY 52,48 | CNY 54,10 | CNY 49,67 | 7,65M |
| 2026-08-19 | CNY 48,40 | -6,20 % | CNY 51,98 | CNY 51,98 | CNY 48,20 | 4,68M |
| 2026-08-18 | CNY 51,60 | -1,00 % | CNY 52,12 | CNY 52,50 | CNY 50,51 | 4,29M |
| 2026-08-17 | CNY 52,12 | -0,27 % | CNY 51,88 | CNY 52,54 | CNY 50,69 | 4,84M |
| 2026-08-14 | CNY 52,26 | -1,02 % | CNY 51,79 | CNY 53,68 | CNY 51,15 | 6,03M |
| 2026-08-13 | CNY 52,80 | +4,95 % | CNY 49,96 | CNY 54,86 | CNY 49,36 | 9,50M |
| 2026-08-12 | CNY 50,31 | -0,18 % | CNY 50,00 | CNY 52,85 | CNY 49,60 | 7,47M |
| 2026-08-11 | CNY 50,40 | +2,84 % | CNY 49,03 | CNY 52,36 | CNY 48,48 | 10,46M |
| 2026-08-10 | CNY 49,01 | +3,83 % | CNY 48,00 | CNY 49,90 | CNY 47,60 | 10,42M |
| 2026-08-07 | CNY 47,20 | +14,65 % | CNY 40,92 | CNY 47,79 | CNY 40,90 | 10,17M |
| 2026-08-06 | CNY 41,17 | -1,01 % | CNY 42,20 | CNY 42,49 | CNY 40,72 | 4,06M |
| 2026-08-05 | CNY 41,59 | +1,86 % | CNY 40,55 | CNY 42,63 | CNY 40,46 | 4,52M |
| 2026-08-04 | CNY 40,83 | +5,80 % | CNY 39,55 | CNY 41,66 | CNY 39,50 | 5,50M |
| 2026-08-03 | CNY 38,59 | -0,69 % | CNY 38,46 | CNY 39,58 | CNY 38,01 | 3,15M |
| 2026-07-31 | CNY 38,86 | +3,68 % | CNY 38,00 | CNY 39,68 | CNY 37,80 | 4,92M |
| 2026-07-30 | CNY 37,48 | -9,05 % | CNY 40,75 | CNY 41,48 | CNY 37,30 | 6,46M |
| 2026-07-29 | CNY 41,21 | -3,58 % | CNY 43,21 | CNY 43,74 | CNY 40,80 | 5,29M |
| 2026-07-28 | CNY 42,74 | -5,19 % | CNY 44,42 | CNY 45,58 | CNY 42,40 | 4,51M |
| 2026-07-27 | CNY 45,08 | +2,55 % | CNY 43,40 | CNY 45,76 | CNY 43,01 | 5,32M |
| 2026-07-24 | CNY 43,96 | -7,32 % | CNY 46,18 | CNY 46,89 | CNY 43,58 | 7,24M |
| 2026-07-23 | CNY 47,43 | -5,14 % | CNY 48,81 | CNY 49,40 | CNY 45,25 | 9,77M |
| 2026-07-22 | CNY 50,00 | -5,00 % | CNY 50,91 | CNY 54,80 | CNY 49,40 | 8,39M |
| 2026-07-21 | CNY 52,63 | -5,68 % | CNY 54,00 | CNY 54,92 | CNY 48,04 | 8,78M |
| 2026-07-20 | CNY 55,80 | +2,48 % | CNY 51,29 | CNY 57,57 | CNY 51,05 | 8,64M |
| 2026-07-17 | CNY 54,45 | -10,74 % | CNY 58,00 | CNY 60,50 | CNY 50,50 | 13,16M |
| 2026-07-16 | CNY 61,00 | +14,02 % | CNY 54,00 | CNY 61,62 | CNY 53,00 | 14,41M |
| 2026-07-15 | CNY 53,50 | -3,69 % | CNY 54,28 | CNY 64,00 | CNY 52,85 | 13,53M |
| 2026-07-14 | CNY 55,55 | +7,49 % | CNY 50,85 | CNY 55,77 | CNY 49,58 | 8,57M |
| 2026-07-13 | CNY 51,68 | +2,99 % | CNY 49,61 | CNY 52,59 | CNY 49,14 | 8,03M |
| 2026-07-10 | CNY 50,18 | +6,58 % | CNY 46,00 | CNY 51,20 | CNY 45,20 | 8,14M |
| 2026-07-09 | CNY 47,08 | +2,08 % | CNY 45,98 | CNY 48,80 | CNY 45,36 | 5,44M |
| 2026-07-08 | CNY 46,12 | -4,53 % | CNY 48,23 | CNY 49,89 | CNY 45,81 | 5,53M |
| 2026-07-07 | CNY 48,31 | -10,93 % | CNY 52,89 | CNY 53,20 | CNY 48,18 | 8,00M |
| 2026-07-06 | CNY 54,24 | +3,81 % | CNY 51,12 | CNY 60,66 | CNY 50,20 | 9,77M |
| 2026-07-03 | CNY 52,25 | +4,50 % | CNY 51,00 | CNY 52,66 | CNY 49,50 | 7,60M |
| 2026-07-02 | CNY 50,00 | -2,36 % | CNY 49,80 | CNY 53,95 | CNY 49,56 | 8,78M |
| 2026-07-01 | CNY 51,21 | +12,85 % | CNY 45,00 | CNY 53,82 | CNY 42,61 | 10,02M |
| 2026-06-30 | CNY 45,38 | -1,88 % | CNY 45,03 | CNY 46,15 | CNY 43,78 | 6,26M |
| 2026-06-29 | CNY 46,25 | +7,11 % | CNY 44,72 | CNY 46,95 | CNY 41,10 | 9,00M |
| 2026-06-26 | CNY 43,18 | +5,09 % | CNY 40,79 | CNY 46,50 | CNY 40,60 | 7,75M |
| 2026-06-25 | CNY 41,09 | -1,23 % | CNY 40,97 | CNY 41,75 | CNY 39,65 | 3,50M |
| 2026-06-24 | CNY 41,60 | +0,43 % | CNY 41,88 | CNY 44,00 | CNY 41,04 | 4,32M |
| 2026-06-23 | CNY 41,42 | +1,89 % | CNY 40,45 | CNY 42,56 | CNY 40,40 | 2,62M |
| 2026-06-22 | CNY 40,65 | +0,67 % | CNY 40,00 | CNY 40,84 | CNY 38,30 | 2,27M |
| 2026-06-18 | CNY 40,38 | +1,18 % | CNY 39,55 | CNY 41,17 | CNY 39,24 | 1,64M |
| 2026-06-17 | CNY 39,91 | -0,84 % | CNY 40,24 | CNY 40,24 | CNY 39,40 | 949,66K |
| 2026-06-16 | CNY 40,25 | +0,50 % | CNY 39,98 | CNY 40,56 | CNY 39,28 | 1,40M |
| 2026-06-15 | CNY 40,05 | -2,20 % | CNY 41,14 | CNY 41,21 | CNY 39,68 | 2,15M |
| 2026-06-12 | CNY 40,95 | +0,79 % | CNY 40,98 | CNY 41,53 | CNY 40,01 | 1,45M |
| 2026-06-11 | CNY 40,63 | -0,17 % | CNY 40,70 | CNY 41,39 | CNY 39,80 | 1,76M |
| 2026-06-10 | CNY 40,70 | +1,50 % | CNY 40,22 | CNY 40,96 | CNY 39,55 | 1,57M |
| 2026-06-09 | CNY 40,10 | +0,65 % | CNY 40,04 | CNY 40,61 | CNY 39,00 | 1,53M |
| 2026-06-08 | CNY 39,84 | -4,14 % | CNY 41,55 | CNY 42,10 | CNY 39,24 | 2,16M |
| 2026-06-05 | CNY 41,56 | +0,82 % | CNY 41,11 | CNY 44,13 | CNY 41,11 | 2,82M |
| 2026-06-04 | CNY 41,22 | -0,22 % | CNY 41,15 | CNY 41,38 | CNY 40,51 | 1,40M |
| 2026-06-03 | CNY 41,31 | -1,03 % | CNY 41,74 | CNY 42,09 | CNY 40,91 | 1,38M |
| 2026-06-02 | CNY 41,74 | -1,60 % | CNY 42,44 | CNY 42,67 | CNY 40,93 | 2,17M |
| 2026-06-01 | CNY 42,42 | -1,35 % | CNY 43,00 | CNY 44,00 | CNY 42,00 | 2,05M |
| 2026-05-29 | CNY 43,00 | -3,26 % | CNY 44,47 | CNY 45,36 | CNY 42,70 | 1,94M |
| 2026-05-28 | CNY 44,45 | -0,38 % | CNY 44,30 | CNY 44,60 | CNY 42,67 | 2,18M |
| 2026-05-27 | CNY 44,62 | -1,85 % | CNY 46,00 | CNY 46,10 | CNY 43,94 | 1,79M |
| 2026-05-26 | CNY 45,46 | -2,07 % | CNY 46,68 | CNY 46,68 | CNY 44,72 | 1,34M |