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 45,06 | -2,66 % | CNY 46,29 | CNY 46,75 | CNY 45,00 | 1,06M |
| 2026-09-29 | CNY 46,29 | +1,98 % | CNY 45,40 | CNY 46,77 | CNY 44,65 | 990,75K |
| 2026-09-28 | CNY 45,39 | -2,28 % | CNY 46,00 | CNY 47,03 | CNY 45,00 | 1,14M |
| 2026-09-24 | CNY 46,45 | -1,51 % | CNY 47,42 | CNY 47,47 | CNY 46,30 | 1,01M |
| 2026-09-23 | CNY 47,16 | -1,57 % | CNY 47,91 | CNY 48,14 | CNY 46,87 | 1,60M |
| 2026-09-22 | CNY 47,91 | +1,29 % | CNY 47,32 | CNY 48,79 | CNY 47,00 | 2,78M |
| 2026-09-21 | CNY 47,30 | +0,83 % | CNY 46,91 | CNY 47,44 | CNY 45,87 | 2,70M |
| 2026-09-18 | CNY 46,91 | +3,33 % | CNY 45,42 | CNY 47,57 | CNY 45,31 | 2,30M |
| 2026-09-17 | CNY 45,40 | -1,43 % | CNY 45,66 | CNY 46,05 | CNY 45,01 | 1,65M |
| 2026-09-16 | CNY 46,06 | +2,70 % | CNY 44,83 | CNY 46,39 | CNY 44,50 | 1,60M |
| 2026-09-15 | CNY 44,85 | +0,67 % | CNY 44,36 | CNY 45,98 | CNY 44,36 | 1,66M |
| 2026-09-14 | CNY 44,55 | +1,76 % | CNY 43,87 | CNY 45,22 | CNY 43,26 | 1,46M |
| 2026-09-11 | CNY 43,78 | -3,93 % | CNY 45,50 | CNY 45,50 | CNY 43,40 | 1,72M |
| 2026-09-10 | CNY 45,57 | -2,52 % | CNY 46,40 | CNY 47,28 | CNY 45,35 | 1,57M |
| 2026-09-09 | CNY 46,75 | +0,24 % | CNY 46,58 | CNY 46,98 | CNY 45,66 | 2,20M |
| 2026-09-08 | CNY 46,64 | +2,78 % | CNY 45,20 | CNY 47,77 | CNY 45,01 | 2,40M |
| 2026-09-07 | CNY 45,38 | -1,09 % | CNY 45,69 | CNY 45,99 | CNY 45,20 | 1,34M |
| 2026-09-04 | CNY 45,88 | +2,50 % | CNY 44,89 | CNY 47,42 | CNY 44,89 | 2,08M |
| 2026-09-03 | CNY 44,76 | -1,78 % | CNY 45,91 | CNY 46,15 | CNY 44,31 | 1,17M |
| 2026-09-02 | CNY 45,57 | -1,68 % | CNY 45,61 | CNY 46,40 | CNY 45,26 | 1,25M |
| 2026-09-01 | CNY 46,35 | +0,63 % | CNY 45,80 | CNY 47,22 | CNY 45,46 | 2,06M |
| 2026-08-31 | CNY 46,06 | +2,86 % | CNY 44,11 | CNY 46,12 | CNY 44,02 | 1,55M |
| 2026-08-28 | CNY 44,78 | +0,88 % | CNY 44,29 | CNY 45,10 | CNY 43,90 | 1,14M |
| 2026-08-27 | CNY 44,39 | +0,68 % | CNY 43,41 | CNY 44,39 | CNY 43,41 | 749,60K |
| 2026-08-26 | CNY 44,09 | -0,27 % | CNY 44,05 | CNY 44,60 | CNY 43,58 | 932,00K |
| 2026-08-25 | CNY 44,21 | +3,58 % | CNY 42,50 | CNY 44,36 | CNY 42,50 | 1,25M |
| 2026-08-24 | CNY 42,68 | -1,68 % | CNY 43,39 | CNY 43,74 | CNY 42,27 | 894,29K |
| 2026-08-21 | CNY 43,41 | -1,27 % | CNY 43,60 | CNY 44,30 | CNY 42,88 | 839,68K |
| 2026-08-20 | CNY 43,97 | +2,28 % | CNY 43,34 | CNY 44,50 | CNY 42,90 | 1,18M |
| 2026-08-19 | CNY 42,99 | -2,63 % | CNY 44,00 | CNY 45,07 | CNY 42,90 | 1,18M |
| 2026-08-18 | CNY 44,15 | -1,87 % | CNY 44,86 | CNY 45,38 | CNY 43,52 | 1,10M |
| 2026-08-17 | CNY 44,99 | +2,58 % | CNY 44,26 | CNY 45,15 | CNY 43,50 | 1,11M |
| 2026-08-14 | CNY 43,86 | -0,86 % | CNY 44,19 | CNY 44,80 | CNY 43,40 | 1,15M |
| 2026-08-13 | CNY 44,24 | -1,95 % | CNY 45,22 | CNY 46,00 | CNY 44,22 | 1,08M |
| 2026-08-12 | CNY 45,12 | +2,27 % | CNY 44,16 | CNY 45,46 | CNY 44,12 | 1,01M |
| 2026-08-11 | CNY 44,12 | -1,30 % | CNY 44,95 | CNY 44,95 | CNY 43,73 | 688,10K |
| 2026-08-10 | CNY 44,70 | +1,57 % | CNY 44,01 | CNY 44,70 | CNY 43,35 | 1,28M |
| 2026-08-07 | CNY 44,01 | -1,70 % | CNY 44,66 | CNY 44,67 | CNY 43,01 | 1,17M |
| 2026-08-06 | CNY 44,77 | -0,09 % | CNY 44,44 | CNY 45,56 | CNY 43,95 | 1,14M |
| 2026-08-05 | CNY 44,81 | +1,73 % | CNY 44,00 | CNY 44,92 | CNY 43,88 | 1,22M |
| 2026-08-04 | CNY 44,05 | +2,18 % | CNY 43,43 | CNY 44,34 | CNY 43,39 | 1,46M |
| 2026-08-03 | CNY 43,11 | -0,60 % | CNY 43,95 | CNY 43,95 | CNY 42,33 | 1,85M |
| 2026-07-31 | CNY 43,37 | +4,73 % | CNY 42,13 | CNY 44,14 | CNY 41,90 | 1,74M |
| 2026-07-30 | CNY 41,41 | +0,49 % | CNY 41,21 | CNY 42,50 | CNY 41,01 | 1,11M |
| 2026-07-29 | CNY 41,21 | +1,95 % | CNY 40,14 | CNY 41,38 | CNY 40,11 | 958,00K |
| 2026-07-28 | CNY 40,42 | +2,54 % | CNY 39,05 | CNY 40,82 | CNY 39,05 | 1,02M |
| 2026-07-27 | CNY 39,42 | +3,79 % | CNY 37,95 | CNY 39,50 | CNY 37,30 | 879,90K |
| 2026-07-24 | CNY 37,98 | -3,01 % | CNY 38,00 | CNY 39,06 | CNY 37,92 | 732,38K |
| 2026-07-23 | CNY 39,16 | +1,01 % | CNY 38,43 | CNY 39,33 | CNY 38,38 | 797,30K |
| 2026-07-22 | CNY 38,77 | -2,83 % | CNY 39,56 | CNY 39,91 | CNY 38,59 | 1,11M |
| 2026-07-21 | CNY 39,90 | +0,50 % | CNY 39,86 | CNY 40,44 | CNY 37,90 | 1,52M |
| 2026-07-20 | CNY 39,70 | -3,15 % | CNY 40,76 | CNY 42,32 | CNY 38,90 | 1,52M |
| 2026-07-17 | CNY 40,99 | -3,98 % | CNY 42,51 | CNY 43,39 | CNY 40,26 | 1,22M |
| 2026-07-16 | CNY 42,69 | +0,85 % | CNY 42,11 | CNY 43,48 | CNY 41,70 | 746,10K |
| 2026-07-15 | CNY 42,33 | +0,17 % | CNY 42,27 | CNY 42,92 | CNY 41,82 | 792,00K |
| 2026-07-14 | CNY 42,26 | +3,53 % | CNY 40,82 | CNY 42,26 | CNY 40,00 | 1,03M |
| 2026-07-13 | CNY 40,82 | -5,18 % | CNY 42,99 | CNY 43,50 | CNY 40,80 | 1,14M |
| 2026-07-10 | CNY 43,05 | +0,19 % | CNY 42,80 | CNY 44,36 | CNY 42,03 | 1,08M |
| 2026-07-09 | CNY 42,97 | -0,12 % | CNY 43,02 | CNY 43,80 | CNY 41,90 | 1,04M |
| 2026-07-08 | CNY 43,02 | -0,88 % | CNY 43,56 | CNY 43,86 | CNY 42,63 | 680,67K |
| 2026-07-07 | CNY 43,40 | -3,10 % | CNY 44,84 | CNY 45,00 | CNY 42,88 | 897,00K |
| 2026-07-06 | CNY 44,79 | -1,71 % | CNY 45,55 | CNY 46,50 | CNY 44,70 | 765,70K |
| 2026-07-03 | CNY 45,57 | -0,35 % | CNY 45,99 | CNY 46,49 | CNY 45,21 | 866,70K |
| 2026-07-02 | CNY 45,73 | +0,15 % | CNY 45,99 | CNY 46,96 | CNY 45,31 | 1,37M |
| 2026-07-01 | CNY 45,66 | +3,63 % | CNY 44,06 | CNY 47,29 | CNY 43,54 | 1,90M |
| 2026-06-30 | CNY 44,06 | +0,75 % | CNY 44,00 | CNY 44,69 | CNY 43,32 | 814,90K |
| 2026-06-29 | CNY 43,73 | -2,17 % | CNY 44,50 | CNY 44,82 | CNY 43,05 | 1,37M |
| 2026-06-26 | CNY 44,70 | -3,62 % | CNY 46,46 | CNY 46,87 | CNY 44,44 | 1,30M |
| 2026-06-25 | CNY 46,38 | -5,52 % | CNY 49,00 | CNY 49,60 | CNY 46,24 | 1,35M |
| 2026-06-24 | CNY 49,09 | -3,27 % | CNY 50,65 | CNY 50,85 | CNY 48,70 | 941,30K |
| 2026-06-23 | CNY 50,75 | -1,36 % | CNY 50,73 | CNY 52,28 | CNY 50,40 | 1,04M |
| 2026-06-22 | CNY 51,45 | +3,11 % | CNY 49,83 | CNY 51,58 | CNY 47,83 | 1,51M |
| 2026-06-18 | CNY 49,90 | -1,03 % | CNY 50,38 | CNY 50,67 | CNY 49,40 | 722,70K |
| 2026-06-17 | CNY 50,42 | -3,30 % | CNY 51,80 | CNY 51,87 | CNY 50,10 | 1,14M |
| 2026-06-16 | CNY 52,14 | +1,66 % | CNY 50,62 | CNY 52,15 | CNY 50,50 | 1,10M |
| 2026-06-15 | CNY 51,29 | +5,82 % | CNY 48,70 | CNY 51,85 | CNY 48,40 | 1,56M |
| 2026-06-12 | CNY 48,47 | +2,95 % | CNY 47,50 | CNY 49,19 | CNY 47,24 | 1,15M |
| 2026-06-11 | CNY 47,08 | -2,14 % | CNY 48,00 | CNY 48,22 | CNY 46,05 | 1,11M |
| 2026-06-10 | CNY 48,11 | -2,71 % | CNY 49,34 | CNY 49,55 | CNY 47,46 | 985,80K |
| 2026-06-09 | CNY 49,45 | +1,04 % | CNY 49,40 | CNY 49,99 | CNY 48,20 | 1,07M |
| 2026-06-08 | CNY 48,94 | -4,60 % | CNY 50,01 | CNY 51,19 | CNY 48,39 | 1,43M |
| 2026-06-05 | CNY 51,30 | +0,23 % | CNY 51,49 | CNY 52,07 | CNY 49,84 | 857,74K |
| 2026-06-04 | CNY 51,18 | -1,99 % | CNY 52,22 | CNY 52,87 | CNY 50,93 | 845,40K |
| 2026-06-03 | CNY 52,22 | -0,74 % | CNY 52,52 | CNY 52,94 | CNY 51,63 | 847,70K |
| 2026-06-02 | CNY 52,61 | -1,48 % | CNY 53,54 | CNY 53,54 | CNY 51,12 | 1,15M |
| 2026-06-01 | CNY 53,40 | +3,29 % | CNY 51,77 | CNY 54,44 | CNY 51,33 | 1,56M |
| 2026-05-29 | CNY 51,70 | -1,77 % | CNY 52,62 | CNY 53,79 | CNY 51,50 | 1,81M |
| 2026-05-28 | CNY 52,63 | -0,49 % | CNY 52,80 | CNY 53,11 | CNY 51,23 | 1,59M |
| 2026-05-27 | CNY 52,89 | -5,86 % | CNY 56,25 | CNY 56,25 | CNY 52,00 | 2,50M |
| 2026-05-26 | CNY 56,18 | -3,25 % | CNY 57,49 | CNY 58,07 | CNY 55,55 | 2,00M |