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