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