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