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