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