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