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 41,06 | -1,53 % | CNY 41,97 | CNY 42,46 | CNY 40,93 | 1,25M |
| 2026-09-29 | CNY 41,70 | +0,55 % | CNY 41,50 | CNY 42,16 | CNY 40,98 | 1,87M |
| 2026-09-28 | CNY 41,47 | -4,67 % | CNY 43,37 | CNY 43,68 | CNY 40,86 | 2,72M |
| 2026-09-24 | CNY 43,50 | -3,57 % | CNY 45,02 | CNY 45,02 | CNY 43,30 |
| 2,26M |
| 2026-09-23 | CNY 45,11 | +7,20 % | CNY 42,28 | CNY 45,77 | CNY 42,20 | 4,66M |
| 2026-09-22 | CNY 42,08 | -7,21 % | CNY 45,35 | CNY 45,35 | CNY 41,64 | 4,09M |
| 2026-09-21 | CNY 45,35 | +0,76 % | CNY 45,01 | CNY 45,80 | CNY 44,80 | 1,35M |
| 2026-09-18 | CNY 45,01 | +1,37 % | CNY 44,88 | CNY 45,29 | CNY 44,35 | 1,44M |
| 2026-09-17 | CNY 44,40 | +0,68 % | CNY 43,99 | CNY 44,96 | CNY 43,55 | 1,77M |
| 2026-09-16 | CNY 44,10 | +5,00 % | CNY 42,17 | CNY 44,35 | CNY 42,05 | 2,24M |
| 2026-09-15 | CNY 42,00 | +0,10 % | CNY 41,79 | CNY 43,00 | CNY 41,79 | 1,35M |
| 2026-09-14 | CNY 41,96 | -0,12 % | CNY 41,57 | CNY 42,66 | CNY 41,31 | 1,31M |
| 2026-09-11 | CNY 42,01 | -2,12 % | CNY 42,50 | CNY 42,70 | CNY 40,26 | 1,86M |
| 2026-09-10 | CNY 42,92 | +1,42 % | CNY 41,93 | CNY 43,19 | CNY 41,60 | 1,56M |
| 2026-09-09 | CNY 42,32 | +0,09 % | CNY 42,48 | CNY 43,17 | CNY 41,92 | 939,24K |
| 2026-09-08 | CNY 42,28 | +0,69 % | CNY 42,40 | CNY 43,20 | CNY 41,94 | 1,44M |
| 2026-09-07 | CNY 41,99 | +2,79 % | CNY 40,88 | CNY 42,20 | CNY 40,63 | 1,25M |
| 2026-09-04 | CNY 40,85 | -2,51 % | CNY 41,90 | CNY 42,47 | CNY 40,59 | 1,32M |
| 2026-09-03 | CNY 41,90 | -0,78 % | CNY 42,23 | CNY 42,68 | CNY 41,66 | 1,13M |
| 2026-09-02 | CNY 42,23 | -0,40 % | CNY 42,00 | CNY 42,57 | CNY 41,55 | 1,13M |
| 2026-09-01 | CNY 42,40 | -0,49 % | CNY 42,66 | CNY 42,99 | CNY 41,96 | 1,49M |
| 2026-08-31 | CNY 42,61 | +1,02 % | CNY 41,89 | CNY 42,82 | CNY 41,29 | 1,77M |
| 2026-08-28 | CNY 42,18 | -2,27 % | CNY 42,80 | CNY 43,42 | CNY 41,94 | 2,07M |
| 2026-08-27 | CNY 43,16 | +1,36 % | CNY 41,79 | CNY 43,50 | CNY 41,79 | 2,84M |
| 2026-08-26 | CNY 42,58 | -4,51 % | CNY 44,60 | CNY 44,98 | CNY 41,06 | 3,55M |
| 2026-08-25 | CNY 44,59 | +0,84 % | CNY 43,90 | CNY 44,76 | CNY 42,65 | 2,73M |
| 2026-08-24 | CNY 44,22 | +4,84 % | CNY 42,40 | CNY 44,47 | CNY 41,04 | 3,47M |
| 2026-08-21 | CNY 42,18 | -0,05 % | CNY 42,45 | CNY 43,20 | CNY 41,35 | 1,76M |
| 2026-08-20 | CNY 42,20 | +2,01 % | CNY 41,87 | CNY 42,80 | CNY 41,45 | 1,22M |
| 2026-08-19 | CNY 41,37 | -5,40 % | CNY 43,04 | CNY 43,72 | CNY 41,00 | 2,05M |
| 2026-08-18 | CNY 43,73 | +1,04 % | CNY 43,44 | CNY 43,88 | CNY 42,65 | 1,47M |
| 2026-08-17 | CNY 43,28 | +4,54 % | CNY 41,53 | CNY 43,40 | CNY 41,53 | 2,29M |
| 2026-08-14 | CNY 41,40 | +2,07 % | CNY 40,73 | CNY 41,66 | CNY 40,63 | 1,34M |
| 2026-08-13 | CNY 40,56 | -1,02 % | CNY 41,20 | CNY 42,09 | CNY 40,50 | 1,45M |
| 2026-08-12 | CNY 40,98 | +0,76 % | CNY 40,80 | CNY 41,33 | CNY 40,53 | 1,01M |
| 2026-08-11 | CNY 40,67 | -0,02 % | CNY 40,88 | CNY 40,98 | CNY 39,80 | 1,07M |
| 2026-08-10 | CNY 40,68 | -1,24 % | CNY 40,91 | CNY 41,59 | CNY 39,98 | 1,36M |
| 2026-08-07 | CNY 41,19 | +3,67 % | CNY 39,39 | CNY 41,78 | CNY 39,10 | 2,36M |
| 2026-08-06 | CNY 39,73 | +0,66 % | CNY 39,27 | CNY 40,12 | CNY 38,80 | 1,39M |
| 2026-08-05 | CNY 39,47 | +4,61 % | CNY 37,73 | CNY 40,28 | CNY 37,50 | 2,22M |
| 2026-08-04 | CNY 37,73 | +5,39 % | CNY 36,04 | CNY 38,38 | CNY 35,92 | 2,27M |
| 2026-08-03 | CNY 35,80 | -0,97 % | CNY 36,43 | CNY 36,94 | CNY 35,67 | 1,51M |
| 2026-07-31 | CNY 36,15 | +3,11 % | CNY 36,34 | CNY 37,70 | CNY 36,13 | 2,38M |
| 2026-07-30 | CNY 35,06 | -7,00 % | CNY 36,70 | CNY 38,07 | CNY 34,94 | 2,74M |
| 2026-07-29 | CNY 37,70 | +2,25 % | CNY 36,98 | CNY 37,79 | CNY 35,74 | 2,68M |
| 2026-07-28 | CNY 36,87 | -3,23 % | CNY 37,72 | CNY 38,76 | CNY 36,72 | 1,77M |
| 2026-07-27 | CNY 38,10 | +2,92 % | CNY 37,02 | CNY 38,21 | CNY 36,20 | 1,97M |
| 2026-07-24 | CNY 37,02 | -1,83 % | CNY 37,33 | CNY 37,77 | CNY 36,14 | 1,76M |
| 2026-07-23 | CNY 37,71 | +0,16 % | CNY 37,70 | CNY 38,74 | CNY 36,93 | 1,78M |
| 2026-07-22 | CNY 37,65 | -4,27 % | CNY 39,14 | CNY 39,37 | CNY 37,43 | 2,76M |
| 2026-07-21 | CNY 39,33 | +4,16 % | CNY 37,76 | CNY 39,33 | CNY 33,89 | 4,85M |
| 2026-07-20 | CNY 37,76 | -4,24 % | CNY 40,09 | CNY 41,68 | CNY 36,20 | 4,73M |
| 2026-07-17 | CNY 39,43 | -10,02 % | CNY 43,53 | CNY 43,97 | CNY 39,30 | 4,35M |
| 2026-07-16 | CNY 43,82 | -0,27 % | CNY 43,78 | CNY 45,90 | CNY 42,80 | 3,75M |
| 2026-07-15 | CNY 43,94 | -3,91 % | CNY 45,73 | CNY 46,70 | CNY 43,80 | 2,93M |
| 2026-07-14 | CNY 45,73 | +2,19 % | CNY 44,75 | CNY 46,71 | CNY 43,28 | 3,37M |
| 2026-07-13 | CNY 44,75 | -7,25 % | CNY 47,82 | CNY 47,88 | CNY 44,38 | 3,42M |
| 2026-07-10 | CNY 48,25 | -2,82 % | CNY 49,78 | CNY 51,12 | CNY 48,23 | 3,62M |
| 2026-07-09 | CNY 49,65 | +6,55 % | CNY 46,03 | CNY 50,50 | CNY 46,03 | 3,93M |
| 2026-07-08 | CNY 46,60 | -4,00 % | CNY 48,76 | CNY 49,51 | CNY 46,03 | 2,81M |
| 2026-07-07 | CNY 48,54 | -4,00 % | CNY 50,00 | CNY 51,80 | CNY 48,01 | 3,25M |
| 2026-07-06 | CNY 50,56 | -6,49 % | CNY 53,53 | CNY 54,33 | CNY 50,28 | 4,94M |
| 2026-07-03 | CNY 54,07 | +1,25 % | CNY 52,77 | CNY 55,72 | CNY 52,55 | 5,36M |
| 2026-07-02 | CNY 53,40 | -2,71 % | CNY 52,80 | CNY 55,66 | CNY 51,50 | 5,09M |
| 2026-07-01 | CNY 54,89 | +8,54 % | CNY 51,44 | CNY 57,48 | CNY 50,16 | 7,70M |
| 2026-06-30 | CNY 50,57 | +8,03 % | CNY 47,00 | CNY 50,73 | CNY 46,21 | 4,92M |
| 2026-06-29 | CNY 46,81 | -2,36 % | CNY 47,75 | CNY 48,56 | CNY 44,29 | 4,42M |
| 2026-06-26 | CNY 47,94 | -4,56 % | CNY 49,80 | CNY 50,43 | CNY 47,70 | 3,92M |
| 2026-06-25 | CNY 50,23 | -2,14 % | CNY 51,33 | CNY 52,53 | CNY 50,01 | 4,55M |
| 2026-06-24 | CNY 51,33 | +0,65 % | CNY 50,63 | CNY 51,99 | CNY 50,22 | 3,73M |
| 2026-06-23 | CNY 51,00 | -0,37 % | CNY 50,81 | CNY 52,80 | CNY 49,58 | 3,96M |
| 2026-06-22 | CNY 51,19 | +0,73 % | CNY 50,74 | CNY 51,86 | CNY 48,07 | 6,10M |
| 2026-06-18 | CNY 50,82 | +5,76 % | CNY 48,00 | CNY 51,59 | CNY 47,10 | 7,35M |
| 2026-06-17 | CNY 48,05 | +2,10 % | CNY 46,24 | CNY 48,09 | CNY 46,00 | 4,22M |
| 2026-06-16 | CNY 47,06 | +14,78 % | CNY 40,91 | CNY 48,18 | CNY 40,86 | 6,69M |
| 2026-06-15 | CNY 41,00 | +2,42 % | CNY 40,18 | CNY 41,27 | CNY 39,89 | 2,52M |
| 2026-06-12 | CNY 40,03 | +0,60 % | CNY 40,17 | CNY 42,39 | CNY 39,81 | 2,54M |
| 2026-06-11 | CNY 39,79 | -1,02 % | CNY 39,80 | CNY 40,94 | CNY 39,39 | 2,27M |
| 2026-06-10 | CNY 40,20 | -2,78 % | CNY 40,76 | CNY 41,54 | CNY 39,50 | 3,13M |
| 2026-06-09 | CNY 41,35 | +0,90 % | CNY 41,92 | CNY 42,27 | CNY 40,40 | 2,30M |
| 2026-06-08 | CNY 40,98 | -2,08 % | CNY 40,99 | CNY 42,56 | CNY 40,38 | 3,00M |
| 2026-06-05 | CNY 41,85 | -1,97 % | CNY 42,19 | CNY 43,58 | CNY 41,52 | 2,98M |
| 2026-06-04 | CNY 42,69 | +0,83 % | CNY 42,34 | CNY 42,80 | CNY 41,37 | 2,35M |
| 2026-06-03 | CNY 42,34 | +4,57 % | CNY 40,22 | CNY 43,94 | CNY 40,03 | 3,84M |
| 2026-06-02 | CNY 40,49 | +3,34 % | CNY 39,01 | CNY 41,20 | CNY 38,51 | 3,47M |
| 2026-06-01 | CNY 39,18 | -3,90 % | CNY 40,78 | CNY 41,67 | CNY 39,11 | 3,36M |
| 2026-05-29 | CNY 40,77 | -7,07 % | CNY 43,87 | CNY 43,87 | CNY 40,63 | 4,12M |
| 2026-05-28 | CNY 43,87 | -0,34 % | CNY 43,62 | CNY 45,20 | CNY 43,01 | 3,07M |
| 2026-05-27 | CNY 44,02 | -4,92 % | CNY 46,09 | CNY 46,09 | CNY 42,62 | 4,93M |
| 2026-05-26 | CNY 46,30 | -2,63 % | CNY 47,00 | CNY 48,00 | CNY 45,31 | 3,46M |