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