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