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 50,91 | -4,12 % | CNY 53,69 | CNY 53,69 | CNY 50,64 | 2,03M |
| 2026-09-29 | CNY 53,10 | -0,36 % | CNY 54,36 | CNY 54,71 | CNY 52,18 | 2,19M |
| 2026-09-28 | CNY 53,29 | +3,36 % | CNY 52,57 | CNY 53,75 | CNY 51,14 | 2,47M |
| 2026-09-24 | CNY 51,56 | -5,05 % | CNY 53,99 | CNY 53,99 | CNY 51,31 | 2,29M |
| 2026-09-23 | CNY 54,30 | +6,45 % | CNY 51,98 | CNY 54,90 | CNY 50,75 | 4,15M |
| 2026-09-22 | CNY 51,01 | +1,53 % | CNY 51,01 | CNY 52,25 | CNY 50,03 | 3,14M |
| 2026-09-21 | CNY 50,24 | +4,02 % | CNY 48,90 | CNY 51,79 | CNY 48,32 | 2,47M |
| 2026-09-18 | CNY 48,30 | +3,54 % | CNY 47,26 | CNY 50,80 | CNY 47,23 | 1,92M |
| 2026-09-17 | CNY 46,65 | +4,46 % | CNY 44,65 | CNY 46,89 | CNY 44,00 | 1,70M |
| 2026-09-16 | CNY 44,66 | +3,76 % | CNY 43,99 | CNY 44,75 | CNY 42,50 | 890,20K |
| 2026-09-15 | CNY 43,04 | -1,74 % | CNY 42,96 | CNY 43,99 | CNY 42,75 | 644,93K |
| 2026-09-14 | CNY 43,80 | -2,47 % | CNY 44,90 | CNY 44,91 | CNY 43,63 | 882,70K |
| 2026-09-11 | CNY 44,91 | -1,14 % | CNY 45,00 | CNY 45,45 | CNY 43,50 | 818,21K |
| 2026-09-10 | CNY 45,43 | -2,99 % | CNY 46,63 | CNY 46,70 | CNY 44,88 | 854,69K |
| 2026-09-09 | CNY 46,83 | -0,11 % | CNY 46,83 | CNY 48,37 | CNY 46,40 | 1,62M |
| 2026-09-08 | CNY 46,88 | +3,44 % | CNY 45,32 | CNY 47,50 | CNY 45,08 | 1,81M |
| 2026-09-07 | CNY 45,32 | +1,57 % | CNY 44,81 | CNY 46,00 | CNY 44,30 | 1,59M |
| 2026-09-04 | CNY 44,62 | +0,34 % | CNY 44,61 | CNY 45,48 | CNY 44,20 | 1,40M |
| 2026-09-03 | CNY 44,47 | +1,60 % | CNY 44,59 | CNY 44,90 | CNY 42,81 | 1,60M |
| 2026-09-02 | CNY 43,77 | -1,15 % | CNY 43,69 | CNY 44,53 | CNY 42,11 | 1,35M |
| 2026-09-01 | CNY 44,28 | -2,47 % | CNY 45,41 | CNY 45,85 | CNY 44,00 | 1,42M |
| 2026-08-31 | CNY 45,40 | +1,20 % | CNY 44,82 | CNY 45,77 | CNY 44,13 | 1,41M |
| 2026-08-28 | CNY 44,86 | +0,45 % | CNY 44,20 | CNY 45,60 | CNY 44,20 | 1,38M |
| 2026-08-27 | CNY 44,66 | +0,04 % | CNY 45,84 | CNY 46,15 | CNY 44,24 | 1,61M |
| 2026-08-26 | CNY 44,64 | -0,93 % | CNY 44,71 | CNY 45,99 | CNY 42,85 | 2,49M |
| 2026-08-25 | CNY 45,06 | +9,24 % | CNY 42,34 | CNY 45,50 | CNY 41,61 | 3,28M |
| 2026-08-24 | CNY 41,25 | -0,65 % | CNY 41,99 | CNY 42,02 | CNY 40,53 | 853,40K |
| 2026-08-21 | CNY 41,52 | -0,65 % | CNY 41,80 | CNY 41,98 | CNY 40,28 | 1,09M |
| 2026-08-20 | CNY 41,79 | +3,49 % | CNY 40,31 | CNY 42,44 | CNY 40,31 | 1,38M |
| 2026-08-19 | CNY 40,38 | -7,26 % | CNY 42,69 | CNY 43,39 | CNY 39,78 | 1,77M |
| 2026-08-18 | CNY 43,54 | -3,74 % | CNY 45,38 | CNY 45,44 | CNY 42,96 | 1,91M |
| 2026-08-17 | CNY 45,23 | -7,32 % | CNY 48,32 | CNY 48,80 | CNY 44,73 | 3,30M |
| 2026-08-14 | CNY 48,80 | +6,43 % | CNY 46,31 | CNY 48,98 | CNY 46,31 | 3,29M |
| 2026-08-13 | CNY 45,85 | +3,20 % | CNY 45,01 | CNY 47,22 | CNY 44,01 | 2,68M |
| 2026-08-12 | CNY 44,43 | +0,89 % | CNY 44,04 | CNY 46,84 | CNY 43,64 | 1,91M |
| 2026-08-11 | CNY 44,04 | +0,69 % | CNY 43,00 | CNY 44,75 | CNY 42,50 | 1,67M |
| 2026-08-10 | CNY 43,74 | +4,74 % | CNY 42,19 | CNY 43,89 | CNY 41,37 | 2,05M |
| 2026-08-07 | CNY 41,76 | -1,23 % | CNY 42,16 | CNY 42,62 | CNY 40,78 | 1,16M |
| 2026-08-06 | CNY 42,28 | -2,78 % | CNY 43,00 | CNY 44,07 | CNY 41,44 | 1,91M |
| 2026-08-05 | CNY 43,49 | +1,97 % | CNY 42,82 | CNY 44,10 | CNY 41,50 | 2,33M |
| 2026-08-04 | CNY 42,65 | +6,63 % | CNY 40,49 | CNY 43,66 | CNY 40,00 | 2,57M |
| 2026-08-03 | CNY 40,00 | +1,14 % | CNY 39,55 | CNY 41,17 | CNY 38,78 | 1,55M |
| 2026-07-31 | CNY 39,55 | +4,55 % | CNY 39,07 | CNY 40,50 | CNY 38,01 | 1,58M |
| 2026-07-30 | CNY 37,83 | -4,95 % | CNY 39,59 | CNY 40,50 | CNY 37,50 | 1,73M |
| 2026-07-29 | CNY 39,80 | -0,50 % | CNY 40,39 | CNY 41,68 | CNY 38,77 | 2,29M |
| 2026-07-28 | CNY 40,00 | -3,68 % | CNY 41,11 | CNY 44,48 | CNY 39,20 | 2,59M |
| 2026-07-27 | CNY 41,53 | +9,09 % | CNY 37,50 | CNY 42,12 | CNY 37,30 | 1,84M |
| 2026-07-24 | CNY 38,07 | +0,16 % | CNY 38,00 | CNY 39,30 | CNY 36,74 | 1,11M |
| 2026-07-23 | CNY 38,01 | -1,04 % | CNY 37,83 | CNY 39,26 | CNY 37,57 | 836,35K |
| 2026-07-22 | CNY 38,41 | -3,25 % | CNY 39,62 | CNY 39,62 | CNY 37,52 | 1,29M |
| 2026-07-21 | CNY 39,70 | +2,88 % | CNY 38,39 | CNY 39,79 | CNY 35,57 | 2,36M |
| 2026-07-20 | CNY 38,59 | -11,33 % | CNY 43,67 | CNY 45,90 | CNY 36,60 | 3,97M |
| 2026-07-17 | CNY 43,52 | +1,45 % | CNY 43,36 | CNY 46,34 | CNY 42,55 | 3,65M |
| 2026-07-16 | CNY 42,90 | +7,28 % | CNY 40,58 | CNY 45,13 | CNY 39,79 | 4,18M |
| 2026-07-15 | CNY 39,99 | +0,28 % | CNY 39,88 | CNY 40,83 | CNY 38,50 | 2,13M |
| 2026-07-14 | CNY 39,88 | +10,75 % | CNY 36,20 | CNY 39,88 | CNY 35,17 | 1,94M |
| 2026-07-13 | CNY 36,01 | -7,31 % | CNY 38,26 | CNY 39,18 | CNY 36,00 | 1,07M |
| 2026-07-10 | CNY 38,85 | -0,54 % | CNY 38,94 | CNY 40,15 | CNY 38,38 | 1,20M |
| 2026-07-09 | CNY 39,06 | -1,14 % | CNY 39,62 | CNY 41,30 | CNY 37,75 | 1,53M |
| 2026-07-08 | CNY 39,51 | -7,82 % | CNY 42,43 | CNY 43,23 | CNY 39,51 | 1,81M |
| 2026-07-07 | CNY 42,86 | -1,74 % | CNY 44,50 | CNY 44,50 | CNY 42,76 | 2,37M |
| 2026-07-06 | CNY 43,62 | -1,98 % | CNY 44,89 | CNY 45,99 | CNY 42,61 | 1,29M |
| 2026-07-03 | CNY 44,50 | +1,30 % | CNY 43,98 | CNY 44,99 | CNY 43,05 | 1,13M |
| 2026-07-02 | CNY 43,93 | -0,20 % | CNY 43,58 | CNY 45,20 | CNY 43,00 | 1,65M |
| 2026-07-01 | CNY 44,02 | -3,00 % | CNY 45,00 | CNY 45,30 | CNY 42,34 | 1,93M |
| 2026-06-30 | CNY 45,38 | -1,35 % | CNY 45,54 | CNY 45,65 | CNY 42,59 | 2,59M |
| 2026-06-29 | CNY 46,00 | +0,79 % | CNY 47,49 | CNY 48,48 | CNY 44,08 | 3,47M |
| 2026-06-26 | CNY 45,64 | -12,98 % | CNY 51,98 | CNY 52,80 | CNY 45,30 | 3,86M |
| 2026-06-25 | CNY 52,45 | +4,27 % | CNY 50,96 | CNY 52,96 | CNY 49,08 | 3,95M |
| 2026-06-24 | CNY 50,30 | +9,35 % | CNY 45,58 | CNY 50,80 | CNY 45,13 | 3,59M |
| 2026-06-23 | CNY 46,00 | +6,90 % | CNY 43,03 | CNY 46,70 | CNY 43,03 | 3,18M |
| 2026-06-22 | CNY 43,03 | +0,47 % | CNY 42,33 | CNY 44,99 | CNY 41,98 | 2,81M |
| 2026-06-18 | CNY 42,83 | +7,67 % | CNY 39,13 | CNY 43,30 | CNY 39,13 | 2,83M |
| 2026-06-17 | CNY 39,78 | -3,02 % | CNY 41,61 | CNY 42,00 | CNY 39,06 | 2,25M |
| 2026-06-16 | CNY 41,02 | +1,94 % | CNY 40,12 | CNY 41,44 | CNY 39,50 | 2,01M |
| 2026-06-15 | CNY 40,24 | +4,17 % | CNY 38,60 | CNY 40,54 | CNY 38,14 | 2,57M |
| 2026-06-12 | CNY 38,63 | +3,57 % | CNY 37,68 | CNY 39,35 | CNY 37,15 | 2,11M |
| 2026-06-11 | CNY 37,30 | +3,41 % | CNY 35,76 | CNY 37,48 | CNY 35,35 | 1,94M |
| 2026-06-10 | CNY 36,07 | +1,98 % | CNY 34,79 | CNY 36,88 | CNY 34,77 | 1,95M |
| 2026-06-09 | CNY 35,37 | +4,68 % | CNY 34,39 | CNY 35,42 | CNY 33,33 | 2,11M |
| 2026-06-08 | CNY 33,79 | +1,93 % | CNY 33,00 | CNY 36,36 | CNY 32,54 | 2,18M |
| 2026-06-05 | CNY 33,15 | -0,48 % | CNY 33,59 | CNY 33,79 | CNY 32,32 | 918,14K |
| 2026-06-04 | CNY 33,31 | +0,12 % | CNY 33,28 | CNY 34,72 | CNY 33,10 | 846,79K |
| 2026-06-03 | CNY 33,27 | -0,72 % | CNY 34,33 | CNY 34,33 | CNY 32,93 | 911,34K |
| 2026-06-02 | CNY 33,51 | -2,67 % | CNY 34,21 | CNY 34,89 | CNY 32,90 | 951,59K |
| 2026-06-01 | CNY 34,43 | +0,23 % | CNY 34,67 | CNY 35,59 | CNY 34,31 | 978,14K |
| 2026-05-29 | CNY 34,35 | -5,11 % | CNY 36,20 | CNY 36,39 | CNY 34,28 | 898,15K |
| 2026-05-28 | CNY 36,20 | +1,66 % | CNY 35,79 | CNY 37,37 | CNY 35,01 | 1,03M |
| 2026-05-27 | CNY 35,61 | -0,61 % | CNY 35,71 | CNY 37,20 | CNY 34,80 | 1,36M |
| 2026-05-26 | CNY 35,83 | -1,78 % | CNY 36,48 | CNY 36,65 | CNY 35,45 | 783,69K |