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