Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 242 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 41,55 | +0,10 % | CNY 41,48 | CNY 41,95 | CNY 41,32 | 622,54K |
| 2026-09-29 | CNY 41,51 | +1,49 % | CNY 41,09 | CNY 41,75 | CNY 40,91 | 724,93K |
| 2026-09-28 | CNY 40,90 | -1,45 % | CNY 41,60 | CNY 41,75 | CNY 40,51 | 663,00K |
| 2026-09-24 | CNY 41,50 | -1,26 % | CNY 41,82 | CNY 42,24 | CNY 41,46 |
| 655,40K |
| 2026-09-23 | CNY 42,03 | -0,61 % | CNY 42,29 | CNY 42,58 | CNY 41,91 | 779,19K |
| 2026-09-22 | CNY 42,29 | +2,47 % | CNY 41,50 | CNY 42,77 | CNY 41,31 | 1,62M |
| 2026-09-21 | CNY 41,27 | +1,90 % | CNY 40,51 | CNY 41,75 | CNY 40,51 | 1,19M |
| 2026-09-18 | CNY 40,50 | +2,90 % | CNY 39,62 | CNY 40,58 | CNY 39,53 | 1,11M |
| 2026-09-17 | CNY 39,36 | -1,06 % | CNY 39,71 | CNY 39,86 | CNY 39,23 | 759,56K |
| 2026-09-16 | CNY 39,78 | +0,20 % | CNY 39,71 | CNY 40,44 | CNY 39,10 | 1,51M |
| 2026-09-15 | CNY 39,70 | -0,75 % | CNY 40,03 | CNY 40,48 | CNY 39,69 | 1,02M |
| 2026-09-14 | CNY 40,00 | -0,45 % | CNY 40,18 | CNY 40,65 | CNY 39,80 | 1,15M |
| 2026-09-11 | CNY 40,18 | -3,65 % | CNY 41,99 | CNY 41,99 | CNY 40,00 | 1,26M |
| 2026-09-10 | CNY 41,70 | -1,44 % | CNY 42,44 | CNY 42,49 | CNY 41,60 | 819,86K |
| 2026-09-09 | CNY 42,31 | -1,88 % | CNY 43,13 | CNY 43,29 | CNY 42,22 | 731,54K |
| 2026-09-08 | CNY 43,12 | -0,48 % | CNY 43,11 | CNY 43,45 | CNY 42,90 | 702,81K |
| 2026-09-07 | CNY 43,33 | +0,49 % | CNY 43,31 | CNY 43,86 | CNY 42,88 | 1,29M |
| 2026-09-04 | CNY 43,12 | +3,08 % | CNY 41,98 | CNY 43,48 | CNY 41,84 | 1,87M |
| 2026-09-03 | CNY 41,83 | -1,13 % | CNY 42,31 | CNY 42,68 | CNY 41,51 | 976,37K |
| 2026-09-02 | CNY 42,31 | -1,54 % | CNY 42,81 | CNY 42,81 | CNY 42,03 | 791,73K |
| 2026-09-01 | CNY 42,97 | +1,01 % | CNY 42,46 | CNY 43,12 | CNY 42,32 | 1,11M |
| 2026-08-31 | CNY 42,54 | -0,95 % | CNY 42,74 | CNY 42,74 | CNY 41,65 | 1,94M |
| 2026-08-28 | CNY 42,95 | -3,07 % | CNY 43,60 | CNY 43,68 | CNY 42,02 | 1,98M |
| 2026-08-27 | CNY 44,31 | -0,69 % | CNY 44,49 | CNY 44,63 | CNY 43,32 | 1,21M |
| 2026-08-26 | CNY 44,62 | +0,47 % | CNY 44,41 | CNY 45,18 | CNY 44,15 | 1,26M |
| 2026-08-25 | CNY 44,41 | -0,74 % | CNY 44,01 | CNY 44,75 | CNY 43,40 | 1,75M |
| 2026-08-24 | CNY 44,74 | +2,33 % | CNY 43,62 | CNY 46,95 | CNY 43,43 | 3,40M |
| 2026-08-21 | CNY 43,72 | +0,67 % | CNY 43,37 | CNY 43,97 | CNY 43,07 | 690,23K |
| 2026-08-20 | CNY 43,43 | +1,64 % | CNY 42,86 | CNY 43,68 | CNY 42,71 | 738,20K |
| 2026-08-19 | CNY 42,73 | -3,24 % | CNY 43,82 | CNY 44,42 | CNY 42,56 | 1,01M |
| 2026-08-18 | CNY 44,16 | -1,91 % | CNY 45,00 | CNY 45,28 | CNY 43,95 | 971,60K |
| 2026-08-17 | CNY 45,02 | +0,83 % | CNY 44,95 | CNY 45,17 | CNY 44,34 | 810,96K |
| 2026-08-14 | CNY 44,65 | -1,30 % | CNY 45,18 | CNY 45,49 | CNY 44,42 | 838,77K |
| 2026-08-13 | CNY 45,24 | -0,90 % | CNY 45,78 | CNY 45,78 | CNY 45,20 | 949,40K |
| 2026-08-12 | CNY 45,65 | +0,82 % | CNY 45,12 | CNY 46,08 | CNY 44,91 | 1,02M |
| 2026-08-11 | CNY 45,28 | -1,05 % | CNY 45,63 | CNY 45,76 | CNY 44,95 | 1,18M |
| 2026-08-10 | CNY 45,76 | +1,67 % | CNY 45,48 | CNY 45,77 | CNY 44,80 | 1,11M |
| 2026-08-07 | CNY 45,01 | -0,42 % | CNY 45,10 | CNY 45,21 | CNY 44,31 | 1,23M |
| 2026-08-06 | CNY 45,20 | -1,97 % | CNY 46,16 | CNY 46,16 | CNY 44,91 | 1,33M |
| 2026-08-05 | CNY 46,11 | +0,35 % | CNY 45,62 | CNY 46,28 | CNY 45,62 | 1,18M |
| 2026-08-04 | CNY 45,95 | +0,15 % | CNY 46,26 | CNY 46,26 | CNY 45,69 | 835,33K |
| 2026-08-03 | CNY 45,88 | +2,07 % | CNY 45,50 | CNY 45,98 | CNY 44,90 | 968,09K |
| 2026-07-31 | CNY 44,95 | +0,42 % | CNY 44,78 | CNY 45,68 | CNY 44,50 | 1,21M |
| 2026-07-30 | CNY 44,76 | -0,58 % | CNY 44,78 | CNY 45,85 | CNY 44,70 | 1,26M |
| 2026-07-29 | CNY 45,02 | +0,54 % | CNY 44,68 | CNY 45,49 | CNY 44,32 | 1,49M |
| 2026-07-28 | CNY 44,78 | +3,01 % | CNY 43,30 | CNY 45,01 | CNY 43,00 | 1,60M |
| 2026-07-27 | CNY 43,47 | +2,91 % | CNY 42,00 | CNY 43,52 | CNY 41,95 | 1,03M |
| 2026-07-24 | CNY 42,24 | -1,86 % | CNY 42,77 | CNY 43,06 | CNY 41,95 | 915,26K |
| 2026-07-23 | CNY 43,04 | +2,48 % | CNY 41,73 | CNY 43,05 | CNY 41,73 | 913,42K |
| 2026-07-22 | CNY 42,00 | -3,00 % | CNY 43,20 | CNY 43,30 | CNY 41,73 | 1,49M |
| 2026-07-21 | CNY 43,30 | +0,07 % | CNY 43,27 | CNY 43,78 | CNY 42,75 | 1,43M |
| 2026-07-20 | CNY 43,27 | +0,79 % | CNY 43,14 | CNY 44,33 | CNY 42,41 | 1,30M |
| 2026-07-17 | CNY 42,93 | -3,55 % | CNY 44,51 | CNY 45,20 | CNY 42,82 | 1,44M |
| 2026-07-16 | CNY 44,51 | +0,59 % | CNY 44,25 | CNY 44,95 | CNY 43,72 | 908,96K |
| 2026-07-15 | CNY 44,25 | +0,89 % | CNY 43,89 | CNY 44,78 | CNY 43,73 | 726,61K |
| 2026-07-14 | CNY 43,86 | +0,76 % | CNY 43,53 | CNY 44,28 | CNY 43,13 | 894,11K |
| 2026-07-13 | CNY 43,53 | -4,25 % | CNY 45,31 | CNY 45,31 | CNY 43,42 | 1,28M |
| 2026-07-10 | CNY 45,46 | +0,29 % | CNY 45,33 | CNY 46,31 | CNY 45,03 | 1,18M |
| 2026-07-09 | CNY 45,33 | -1,50 % | CNY 46,02 | CNY 46,02 | CNY 44,71 | 1,16M |
| 2026-07-08 | CNY 46,02 | -2,25 % | CNY 46,98 | CNY 47,49 | CNY 45,95 | 977,00K |
| 2026-07-07 | CNY 47,08 | -2,59 % | CNY 48,32 | CNY 48,81 | CNY 46,91 | 1,09M |
| 2026-07-06 | CNY 48,33 | -0,08 % | CNY 48,38 | CNY 49,18 | CNY 47,92 | 1,25M |
| 2026-07-03 | CNY 48,37 | +2,96 % | CNY 47,47 | CNY 48,89 | CNY 47,02 | 1,61M |
| 2026-07-02 | CNY 46,98 | -0,68 % | CNY 47,30 | CNY 47,95 | CNY 46,86 | 1,36M |
| 2026-07-01 | CNY 47,30 | -1,60 % | CNY 47,68 | CNY 48,08 | CNY 46,58 | 1,79M |
| 2026-06-30 | CNY 48,07 | +2,89 % | CNY 46,57 | CNY 48,09 | CNY 46,40 | 1,72M |
| 2026-06-29 | CNY 46,72 | +1,79 % | CNY 46,00 | CNY 47,10 | CNY 45,03 | 1,61M |
| 2026-06-26 | CNY 45,90 | -4,75 % | CNY 48,16 | CNY 48,42 | CNY 45,70 | 1,97M |
| 2026-06-25 | CNY 48,19 | -1,99 % | CNY 49,18 | CNY 49,18 | CNY 47,90 | 1,43M |
| 2026-06-24 | CNY 49,17 | -1,27 % | CNY 49,63 | CNY 49,89 | CNY 48,68 | 1,29M |
| 2026-06-23 | CNY 49,80 | -1,33 % | CNY 50,30 | CNY 50,97 | CNY 49,69 | 1,34M |
| 2026-06-22 | CNY 50,47 | +0,62 % | CNY 50,19 | CNY 50,58 | CNY 49,03 | 1,85M |
| 2026-06-18 | CNY 50,16 | -1,53 % | CNY 50,91 | CNY 50,93 | CNY 49,92 | 1,40M |
| 2026-06-17 | CNY 50,94 | -1,94 % | CNY 51,74 | CNY 51,93 | CNY 50,72 | 1,44M |
| 2026-06-16 | CNY 51,95 | +0,60 % | CNY 51,87 | CNY 52,50 | CNY 50,80 | 1,57M |
| 2026-06-15 | CNY 51,64 | +0,53 % | CNY 51,41 | CNY 52,15 | CNY 51,22 | 1,42M |
| 2026-06-12 | CNY 51,37 | +0,92 % | CNY 51,74 | CNY 52,24 | CNY 51,10 | 1,44M |
| 2026-06-11 | CNY 50,90 | -1,47 % | CNY 51,05 | CNY 51,66 | CNY 50,68 | 1,16M |
| 2026-06-10 | CNY 51,66 | -2,60 % | CNY 52,80 | CNY 52,80 | CNY 50,71 | 1,82M |
| 2026-06-09 | CNY 53,04 | +0,82 % | CNY 52,80 | CNY 53,68 | CNY 52,44 | 1,19M |
| 2026-06-08 | CNY 52,61 | -1,44 % | CNY 51,85 | CNY 53,77 | CNY 51,67 | 1,74M |
| 2026-06-05 | CNY 53,38 | -2,59 % | CNY 54,62 | CNY 54,85 | CNY 53,13 | 2,02M |
| 2026-06-04 | CNY 54,80 | -3,11 % | CNY 55,98 | CNY 56,95 | CNY 54,37 | 2,39M |
| 2026-06-03 | CNY 56,56 | +1,82 % | CNY 55,55 | CNY 57,38 | CNY 54,20 | 2,71M |
| 2026-06-02 | CNY 55,55 | -0,57 % | CNY 55,93 | CNY 56,88 | CNY 55,40 | 1,80M |
| 2026-06-01 | CNY 55,87 | +1,05 % | CNY 55,75 | CNY 56,68 | CNY 55,38 | 1,84M |
| 2026-05-29 | CNY 55,29 | -3,83 % | CNY 57,65 | CNY 57,87 | CNY 55,11 | 1,84M |
| 2026-05-28 | CNY 57,49 | +0,63 % | CNY 56,82 | CNY 57,89 | CNY 56,00 | 2,25M |
| 2026-05-27 | CNY 57,13 | +1,71 % | CNY 55,87 | CNY 59,00 | CNY 55,87 | 3,29M |
| 2026-05-26 | CNY 56,17 | -1,44 % | CNY 56,68 | CNY 56,98 | CNY 55,48 | 1,96M |