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 43,91 | -0,99 % | CNY 44,55 | CNY 45,15 | CNY 43,75 | 721,40K |
| 2026-09-29 | CNY 44,35 | +0,64 % | CNY 44,11 | CNY 44,98 | CNY 43,68 | 847,50K |
| 2026-09-28 | CNY 44,07 | -3,19 % | CNY 46,12 | CNY 46,12 | CNY 43,79 | 1,28M |
| 2026-09-24 | CNY 45,52 | -2,11 % | CNY 46,17 | CNY 46,99 | CNY 45,45 | 831,04K |
| 2026-09-23 | CNY 46,50 | +1,09 % | CNY 46,02 | CNY 46,80 | CNY 45,61 | 1,09M |
| 2026-09-22 | CNY 46,00 | +0,72 % | CNY 45,85 | CNY 47,17 | CNY 45,51 | 1,25M |
| 2026-09-21 | CNY 45,67 | +2,63 % | CNY 44,08 | CNY 45,88 | CNY 44,08 | 1,46M |
| 2026-09-18 | CNY 44,50 | +3,71 % | CNY 43,70 | CNY 44,84 | CNY 43,20 | 1,08M |
| 2026-09-17 | CNY 42,91 | +1,13 % | CNY 42,40 | CNY 43,44 | CNY 42,35 | 1,17M |
| 2026-09-16 | CNY 42,43 | +1,87 % | CNY 41,44 | CNY 43,00 | CNY 41,15 | 1,24M |
| 2026-09-15 | CNY 41,65 | -0,62 % | CNY 41,82 | CNY 42,39 | CNY 41,46 | 985,60K |
| 2026-09-14 | CNY 41,91 | +0,24 % | CNY 41,68 | CNY 42,60 | CNY 41,10 | 1,64M |
| 2026-09-11 | CNY 41,81 | -2,90 % | CNY 42,60 | CNY 42,73 | CNY 40,60 | 1,60M |
| 2026-09-10 | CNY 43,06 | -3,26 % | CNY 44,52 | CNY 44,52 | CNY 42,86 | 956,50K |
| 2026-09-09 | CNY 44,51 | -1,70 % | CNY 45,28 | CNY 45,58 | CNY 44,20 | 946,80K |
| 2026-09-08 | CNY 45,28 | -1,26 % | CNY 46,00 | CNY 46,00 | CNY 44,99 | 1,25M |
| 2026-09-07 | CNY 45,86 | +0,02 % | CNY 45,96 | CNY 46,60 | CNY 45,21 | 1,63M |
| 2026-09-04 | CNY 45,85 | -1,48 % | CNY 46,96 | CNY 47,90 | CNY 45,46 | 1,41M |
| 2026-09-03 | CNY 46,54 | -1,10 % | CNY 47,15 | CNY 47,75 | CNY 45,73 | 1,62M |
| 2026-09-02 | CNY 47,06 | -2,53 % | CNY 47,60 | CNY 48,17 | CNY 46,53 | 2,08M |
| 2026-09-01 | CNY 48,28 | +2,16 % | CNY 47,59 | CNY 50,48 | CNY 45,65 | 2,90M |
| 2026-08-31 | CNY 47,26 | +2,58 % | CNY 45,26 | CNY 47,89 | CNY 45,15 | 1,65M |
| 2026-08-28 | CNY 46,07 | -2,39 % | CNY 47,35 | CNY 47,95 | CNY 46,02 | 677,13K |
| 2026-08-27 | CNY 47,20 | +1,64 % | CNY 46,39 | CNY 47,60 | CNY 45,70 | 693,89K |
| 2026-08-26 | CNY 46,44 | -0,26 % | CNY 47,49 | CNY 47,57 | CNY 45,52 | 956,22K |
| 2026-08-25 | CNY 46,56 | +1,00 % | CNY 45,56 | CNY 47,14 | CNY 45,08 | 1,01M |
| 2026-08-24 | CNY 46,10 | -2,91 % | CNY 47,56 | CNY 47,56 | CNY 45,13 | 968,90K |
| 2026-08-21 | CNY 47,48 | +0,81 % | CNY 46,03 | CNY 47,74 | CNY 46,03 | 862,25K |
| 2026-08-20 | CNY 47,10 | +0,64 % | CNY 47,69 | CNY 48,77 | CNY 46,89 | 1,12M |
| 2026-08-19 | CNY 46,80 | -6,29 % | CNY 48,92 | CNY 49,56 | CNY 46,62 | 1,25M |
| 2026-08-18 | CNY 49,94 | -0,42 % | CNY 50,05 | CNY 50,39 | CNY 48,87 | 998,29K |
| 2026-08-17 | CNY 50,15 | +0,74 % | CNY 49,52 | CNY 50,24 | CNY 48,40 | 1,31M |
| 2026-08-14 | CNY 49,78 | +0,32 % | CNY 50,00 | CNY 50,28 | CNY 48,20 | 1,30M |
| 2026-08-13 | CNY 49,62 | -1,76 % | CNY 51,18 | CNY 51,19 | CNY 49,55 | 614,83K |
| 2026-08-12 | CNY 50,51 | +0,30 % | CNY 50,36 | CNY 51,08 | CNY 50,03 | 537,78K |
| 2026-08-11 | CNY 50,36 | -0,26 % | CNY 50,65 | CNY 50,82 | CNY 49,59 | 854,44K |
| 2026-08-10 | CNY 50,49 | -0,81 % | CNY 50,99 | CNY 50,99 | CNY 49,60 | 988,42K |
| 2026-08-07 | CNY 50,90 | +1,92 % | CNY 49,95 | CNY 50,90 | CNY 48,95 | 1,26M |
| 2026-08-06 | CNY 49,94 | +1,59 % | CNY 48,80 | CNY 50,52 | CNY 48,79 | 1,24M |
| 2026-08-05 | CNY 49,16 | +2,42 % | CNY 48,48 | CNY 49,61 | CNY 48,00 | 1,09M |
| 2026-08-04 | CNY 48,00 | +1,74 % | CNY 47,62 | CNY 48,48 | CNY 46,43 | 1,87M |
| 2026-08-03 | CNY 47,18 | +3,58 % | CNY 45,55 | CNY 47,68 | CNY 44,81 | 2,04M |
| 2026-07-31 | CNY 45,55 | +5,61 % | CNY 43,88 | CNY 45,62 | CNY 43,20 | 1,72M |
| 2026-07-30 | CNY 43,13 | -3,27 % | CNY 44,43 | CNY 44,87 | CNY 42,88 | 1,49M |
| 2026-07-29 | CNY 44,59 | +1,34 % | CNY 43,69 | CNY 45,10 | CNY 42,85 | 1,54M |
| 2026-07-28 | CNY 44,00 | -2,76 % | CNY 44,97 | CNY 45,68 | CNY 43,82 | 1,33M |
| 2026-07-27 | CNY 45,25 | +2,42 % | CNY 43,58 | CNY 45,89 | CNY 43,58 | 1,39M |
| 2026-07-24 | CNY 44,18 | -0,72 % | CNY 43,83 | CNY 45,06 | CNY 42,87 | 1,31M |
| 2026-07-23 | CNY 44,50 | -1,51 % | CNY 45,54 | CNY 45,76 | CNY 44,00 | 1,69M |
| 2026-07-22 | CNY 45,18 | -0,22 % | CNY 44,74 | CNY 49,03 | CNY 44,50 | 2,11M |
| 2026-07-21 | CNY 45,28 | +3,24 % | CNY 44,08 | CNY 45,48 | CNY 40,88 | 1,97M |
| 2026-07-20 | CNY 43,86 | -3,16 % | CNY 44,98 | CNY 47,35 | CNY 42,72 | 2,00M |
| 2026-07-17 | CNY 45,29 | -7,91 % | CNY 49,18 | CNY 49,18 | CNY 45,00 | 1,67M |
| 2026-07-16 | CNY 49,18 | -0,14 % | CNY 48,02 | CNY 51,13 | CNY 48,01 | 1,42M |
| 2026-07-15 | CNY 49,25 | -1,68 % | CNY 50,10 | CNY 50,60 | CNY 48,61 | 1,30M |
| 2026-07-14 | CNY 50,09 | +1,07 % | CNY 48,94 | CNY 50,59 | CNY 47,90 | 1,43M |
| 2026-07-13 | CNY 49,56 | -6,54 % | CNY 53,50 | CNY 53,60 | CNY 49,02 | 1,49M |
| 2026-07-10 | CNY 53,03 | +0,26 % | CNY 52,93 | CNY 55,13 | CNY 52,20 | 1,51M |
| 2026-07-09 | CNY 52,89 | +0,63 % | CNY 53,00 | CNY 53,23 | CNY 50,70 | 1,48M |
| 2026-07-08 | CNY 52,56 | -2,09 % | CNY 53,69 | CNY 54,13 | CNY 52,48 | 876,10K |
| 2026-07-07 | CNY 53,68 | -4,11 % | CNY 56,11 | CNY 56,11 | CNY 53,01 | 1,04M |
| 2026-07-06 | CNY 55,98 | -2,03 % | CNY 56,85 | CNY 58,23 | CNY 55,14 | 1,17M |
| 2026-07-03 | CNY 57,14 | +0,05 % | CNY 57,73 | CNY 58,82 | CNY 56,91 | 1,29M |
| 2026-07-02 | CNY 57,11 | -1,06 % | CNY 57,45 | CNY 59,70 | CNY 56,62 | 1,86M |
| 2026-07-01 | CNY 57,72 | +1,09 % | CNY 57,06 | CNY 59,19 | CNY 56,50 | 1,92M |
| 2026-06-30 | CNY 57,10 | +3,27 % | CNY 56,30 | CNY 59,79 | CNY 54,32 | 2,33M |
| 2026-06-29 | CNY 55,29 | -2,23 % | CNY 56,51 | CNY 57,37 | CNY 54,16 | 1,97M |
| 2026-06-26 | CNY 56,55 | -9,52 % | CNY 61,00 | CNY 61,31 | CNY 56,00 | 2,03M |
| 2026-06-25 | CNY 62,50 | -1,15 % | CNY 63,03 | CNY 63,80 | CNY 61,68 | 1,12M |
| 2026-06-24 | CNY 63,23 | -0,55 % | CNY 63,51 | CNY 64,00 | CNY 61,55 | 1,14M |
| 2026-06-23 | CNY 63,58 | -1,67 % | CNY 64,16 | CNY 65,20 | CNY 63,10 | 1,38M |
| 2026-06-22 | CNY 64,66 | -1,81 % | CNY 66,50 | CNY 67,20 | CNY 62,98 | 1,77M |
| 2026-06-18 | CNY 65,85 | -0,41 % | CNY 65,69 | CNY 68,80 | CNY 65,01 | 1,44M |
| 2026-06-17 | CNY 66,12 | -0,32 % | CNY 65,43 | CNY 67,25 | CNY 65,07 | 1,24M |
| 2026-06-16 | CNY 66,33 | +3,93 % | CNY 63,39 | CNY 66,66 | CNY 62,88 | 1,61M |
| 2026-06-15 | CNY 63,82 | +1,30 % | CNY 64,15 | CNY 65,24 | CNY 61,80 | 1,75M |
| 2026-06-12 | CNY 63,00 | -0,38 % | CNY 63,95 | CNY 66,26 | CNY 62,70 | 1,82M |
| 2026-06-11 | CNY 63,24 | +2,00 % | CNY 62,08 | CNY 65,13 | CNY 61,59 | 1,71M |
| 2026-06-10 | CNY 62,00 | -0,69 % | CNY 61,99 | CNY 64,38 | CNY 60,82 | 1,61M |
| 2026-06-09 | CNY 62,43 | +5,31 % | CNY 60,66 | CNY 62,95 | CNY 60,00 | 1,71M |
| 2026-06-08 | CNY 59,28 | -7,26 % | CNY 61,63 | CNY 62,89 | CNY 58,30 | 1,93M |
| 2026-06-05 | CNY 63,92 | -1,81 % | CNY 63,93 | CNY 66,06 | CNY 63,60 | 1,18M |
| 2026-06-04 | CNY 65,10 | +2,29 % | CNY 63,58 | CNY 66,80 | CNY 62,57 | 2,08M |
| 2026-06-03 | CNY 63,64 | +2,00 % | CNY 62,38 | CNY 65,66 | CNY 61,80 | 1,64M |
| 2026-06-02 | CNY 62,39 | -1,05 % | CNY 62,65 | CNY 63,51 | CNY 60,67 | 1,53M |
| 2026-06-01 | CNY 63,05 | -2,82 % | CNY 64,88 | CNY 65,50 | CNY 62,56 | 1,40M |
| 2026-05-29 | CNY 64,88 | -5,28 % | CNY 69,01 | CNY 69,40 | CNY 64,30 | 1,67M |
| 2026-05-28 | CNY 68,50 | -1,38 % | CNY 69,50 | CNY 70,24 | CNY 67,00 | 1,89M |
| 2026-05-27 | CNY 69,46 | -1,70 % | CNY 71,34 | CNY 73,75 | CNY 68,86 | 2,62M |
| 2026-05-26 | CNY 70,66 | -0,20 % | CNY 70,80 | CNY 71,36 | CNY 68,51 | 2,15M |