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 43,25 | +11,30 % | CNY 40,34 | CNY 44,21 | CNY 40,34 | 6,88M |
| 2026-09-29 | CNY 38,86 | -0,69 % | CNY 39,08 | CNY 39,46 | CNY 38,55 | 961,00K |
| 2026-09-28 | CNY 39,13 | -0,18 % | CNY 39,73 | CNY 40,54 | CNY 38,72 | 1,26M |
| 2026-09-24 | CNY 39,20 | -2,00 % | CNY 40,15 | CNY 40,38 | CNY 39,17 |
| 888,92K |
| 2026-09-23 | CNY 40,00 | +1,01 % | CNY 39,60 | CNY 40,59 | CNY 39,37 | 1,19M |
| 2026-09-22 | CNY 39,60 | -0,73 % | CNY 39,79 | CNY 40,28 | CNY 39,37 | 1,15M |
| 2026-09-21 | CNY 39,89 | +3,48 % | CNY 38,95 | CNY 40,10 | CNY 38,74 | 1,94M |
| 2026-09-18 | CNY 38,55 | +5,88 % | CNY 36,85 | CNY 38,74 | CNY 36,79 | 2,89M |
| 2026-09-17 | CNY 36,41 | -0,93 % | CNY 36,75 | CNY 37,22 | CNY 35,90 | 1,84M |
| 2026-09-16 | CNY 36,75 | +1,63 % | CNY 36,19 | CNY 36,99 | CNY 35,71 | 1,27M |
| 2026-09-15 | CNY 36,16 | -2,51 % | CNY 37,19 | CNY 37,21 | CNY 36,03 | 1,74M |
| 2026-09-14 | CNY 37,09 | +3,69 % | CNY 35,77 | CNY 37,30 | CNY 35,10 | 2,80M |
| 2026-09-11 | CNY 35,77 | -3,43 % | CNY 36,85 | CNY 36,85 | CNY 35,01 | 1,75M |
| 2026-09-10 | CNY 37,04 | -2,53 % | CNY 37,89 | CNY 38,00 | CNY 36,80 | 781,62K |
| 2026-09-09 | CNY 38,00 | -2,59 % | CNY 39,17 | CNY 39,17 | CNY 37,82 | 692,20K |
| 2026-09-08 | CNY 39,01 | -1,24 % | CNY 39,52 | CNY 39,52 | CNY 38,92 | 806,99K |
| 2026-09-07 | CNY 39,50 | +4,22 % | CNY 37,99 | CNY 39,76 | CNY 37,80 | 1,43M |
| 2026-09-04 | CNY 37,90 | -2,57 % | CNY 39,00 | CNY 39,61 | CNY 37,80 | 1,12M |
| 2026-09-03 | CNY 38,90 | -1,02 % | CNY 39,68 | CNY 39,85 | CNY 38,63 | 895,32K |
| 2026-09-02 | CNY 39,30 | +0,13 % | CNY 39,31 | CNY 39,72 | CNY 38,50 | 977,92K |
| 2026-09-01 | CNY 39,25 | -2,00 % | CNY 40,12 | CNY 40,35 | CNY 39,25 | 920,72K |
| 2026-08-31 | CNY 40,05 | +1,68 % | CNY 38,69 | CNY 40,10 | CNY 38,28 | 1,43M |
| 2026-08-28 | CNY 39,39 | 0,00 % | CNY 39,01 | CNY 40,29 | CNY 39,01 | 1,39M |
| 2026-08-27 | CNY 39,39 | +2,55 % | CNY 38,30 | CNY 39,55 | CNY 38,06 | 1,26M |
| 2026-08-26 | CNY 38,41 | -1,81 % | CNY 39,12 | CNY 39,90 | CNY 38,30 | 1,26M |
| 2026-08-25 | CNY 39,12 | +1,22 % | CNY 38,66 | CNY 39,48 | CNY 38,01 | 852,44K |
| 2026-08-24 | CNY 38,65 | -2,74 % | CNY 39,74 | CNY 39,96 | CNY 38,19 | 807,38K |
| 2026-08-21 | CNY 39,74 | +0,13 % | CNY 39,58 | CNY 39,92 | CNY 38,85 | 563,55K |
| 2026-08-20 | CNY 39,69 | +1,04 % | CNY 39,64 | CNY 40,10 | CNY 39,12 | 672,26K |
| 2026-08-19 | CNY 39,28 | -6,05 % | CNY 41,58 | CNY 41,58 | CNY 39,16 | 1,42M |
| 2026-08-18 | CNY 41,81 | -0,55 % | CNY 42,21 | CNY 42,21 | CNY 40,98 | 1,07M |
| 2026-08-17 | CNY 42,04 | +1,03 % | CNY 41,66 | CNY 42,42 | CNY 41,10 | 994,50K |
| 2026-08-14 | CNY 41,61 | -0,22 % | CNY 41,89 | CNY 42,47 | CNY 41,26 | 1,09M |
| 2026-08-13 | CNY 41,70 | -2,48 % | CNY 42,78 | CNY 42,93 | CNY 41,70 | 859,54K |
| 2026-08-12 | CNY 42,76 | -0,72 % | CNY 43,00 | CNY 43,30 | CNY 42,52 | 971,59K |
| 2026-08-11 | CNY 43,07 | +3,16 % | CNY 41,75 | CNY 43,80 | CNY 41,26 | 1,77M |
| 2026-08-10 | CNY 41,75 | +1,95 % | CNY 41,11 | CNY 42,32 | CNY 40,53 | 1,29M |
| 2026-08-07 | CNY 40,95 | +0,91 % | CNY 40,66 | CNY 41,24 | CNY 39,81 | 1,24M |
| 2026-08-06 | CNY 40,58 | -0,73 % | CNY 40,80 | CNY 41,76 | CNY 40,10 | 1,14M |
| 2026-08-05 | CNY 40,88 | +1,24 % | CNY 40,40 | CNY 41,19 | CNY 40,38 | 1,21M |
| 2026-08-04 | CNY 40,38 | +2,49 % | CNY 39,40 | CNY 40,88 | CNY 38,90 | 1,18M |
| 2026-08-03 | CNY 39,40 | +2,55 % | CNY 38,42 | CNY 39,75 | CNY 38,02 | 1,32M |
| 2026-07-31 | CNY 38,42 | +2,51 % | CNY 38,07 | CNY 39,01 | CNY 38,07 | 1,52M |
| 2026-07-30 | CNY 37,48 | +0,46 % | CNY 37,10 | CNY 38,71 | CNY 36,70 | 1,96M |
| 2026-07-29 | CNY 37,31 | +1,08 % | CNY 36,92 | CNY 37,68 | CNY 36,41 | 1,12M |
| 2026-07-28 | CNY 36,91 | -0,16 % | CNY 37,10 | CNY 37,88 | CNY 36,37 | 866,46K |
| 2026-07-27 | CNY 36,97 | +2,78 % | CNY 36,02 | CNY 37,11 | CNY 36,02 | 1,08M |
| 2026-07-24 | CNY 35,97 | -5,24 % | CNY 37,70 | CNY 37,98 | CNY 35,87 | 1,46M |
| 2026-07-23 | CNY 37,96 | -0,78 % | CNY 37,96 | CNY 38,47 | CNY 37,58 | 805,52K |
| 2026-07-22 | CNY 38,26 | -2,60 % | CNY 39,01 | CNY 39,01 | CNY 37,80 | 1,15M |
| 2026-07-21 | CNY 39,28 | +5,00 % | CNY 37,40 | CNY 40,00 | CNY 35,40 | 2,17M |
| 2026-07-20 | CNY 37,41 | -0,69 % | CNY 38,31 | CNY 39,68 | CNY 36,60 | 1,76M |
| 2026-07-17 | CNY 37,67 | -7,38 % | CNY 40,67 | CNY 40,67 | CNY 37,40 | 1,59M |
| 2026-07-16 | CNY 40,67 | +0,35 % | CNY 40,03 | CNY 41,86 | CNY 39,70 | 1,22M |
| 2026-07-15 | CNY 40,53 | -1,15 % | CNY 41,16 | CNY 41,49 | CNY 40,26 | 1,06M |
| 2026-07-14 | CNY 41,00 | +0,24 % | CNY 41,33 | CNY 41,40 | CNY 39,36 | 1,50M |
| 2026-07-13 | CNY 40,90 | -10,50 % | CNY 45,70 | CNY 45,85 | CNY 40,54 | 2,57M |
| 2026-07-10 | CNY 45,70 | 0,00 % | CNY 45,83 | CNY 47,85 | CNY 45,42 | 1,84M |
| 2026-07-09 | CNY 45,70 | -2,87 % | CNY 47,08 | CNY 47,52 | CNY 44,20 | 1,80M |
| 2026-07-08 | CNY 47,05 | -6,72 % | CNY 50,80 | CNY 50,80 | CNY 47,05 | 2,11M |
| 2026-07-07 | CNY 50,44 | -4,81 % | CNY 52,99 | CNY 54,28 | CNY 50,38 | 2,34M |
| 2026-07-06 | CNY 52,99 | -0,09 % | CNY 53,10 | CNY 56,50 | CNY 51,70 | 2,77M |
| 2026-07-03 | CNY 53,04 | +5,26 % | CNY 50,92 | CNY 53,49 | CNY 50,45 | 3,23M |
| 2026-07-02 | CNY 50,39 | +4,07 % | CNY 48,26 | CNY 53,62 | CNY 48,05 | 3,51M |
| 2026-07-01 | CNY 48,42 | +2,56 % | CNY 46,81 | CNY 49,30 | CNY 46,81 | 2,08M |
| 2026-06-30 | CNY 47,21 | +2,19 % | CNY 46,20 | CNY 47,88 | CNY 45,64 | 1,94M |
| 2026-06-29 | CNY 46,20 | +3,43 % | CNY 44,90 | CNY 47,49 | CNY 43,95 | 3,34M |
| 2026-06-26 | CNY 44,67 | -6,25 % | CNY 47,30 | CNY 47,65 | CNY 44,54 | 2,09M |
| 2026-06-25 | CNY 47,65 | -5,42 % | CNY 50,40 | CNY 50,90 | CNY 47,15 | 2,68M |
| 2026-06-24 | CNY 50,38 | -2,23 % | CNY 50,92 | CNY 52,58 | CNY 49,96 | 2,04M |
| 2026-06-23 | CNY 51,53 | +0,98 % | CNY 50,80 | CNY 52,25 | CNY 50,07 | 2,17M |
| 2026-06-22 | CNY 51,03 | -4,78 % | CNY 53,80 | CNY 54,00 | CNY 49,73 | 3,07M |
| 2026-06-18 | CNY 53,59 | +7,68 % | CNY 49,70 | CNY 54,71 | CNY 49,15 | 4,38M |
| 2026-06-17 | CNY 49,77 | +0,30 % | CNY 49,41 | CNY 50,77 | CNY 48,54 | 2,55M |
| 2026-06-16 | CNY 49,62 | -0,32 % | CNY 49,59 | CNY 50,49 | CNY 48,20 | 2,25M |
| 2026-06-15 | CNY 49,78 | +2,64 % | CNY 48,97 | CNY 50,28 | CNY 48,27 | 1,94M |
| 2026-06-12 | CNY 48,50 | -0,86 % | CNY 49,68 | CNY 51,64 | CNY 48,40 | 2,39M |
| 2026-06-11 | CNY 48,92 | -2,99 % | CNY 49,26 | CNY 50,28 | CNY 48,28 | 1,43M |
| 2026-06-10 | CNY 50,43 | -6,93 % | CNY 53,86 | CNY 54,64 | CNY 49,66 | 2,90M |
| 2026-06-09 | CNY 54,19 | +0,21 % | CNY 54,29 | CNY 55,21 | CNY 53,20 | 3,36M |
| 2026-06-08 | CNY 54,07 | +3,84 % | CNY 50,51 | CNY 55,63 | CNY 50,23 | 4,37M |
| 2026-06-05 | CNY 52,07 | +4,17 % | CNY 50,00 | CNY 53,37 | CNY 47,98 | 4,80M |
| 2026-06-04 | CNY 49,99 | +0,62 % | CNY 49,29 | CNY 50,79 | CNY 49,04 | 1,60M |
| 2026-06-03 | CNY 49,68 | -0,22 % | CNY 50,00 | CNY 51,41 | CNY 49,23 | 1,88M |
| 2026-06-02 | CNY 49,79 | -2,35 % | CNY 50,99 | CNY 51,61 | CNY 48,93 | 1,78M |
| 2026-06-01 | CNY 50,99 | -0,83 % | CNY 51,07 | CNY 53,00 | CNY 50,55 | 1,68M |
| 2026-05-29 | CNY 51,41 | -9,22 % | CNY 56,64 | CNY 57,06 | CNY 50,71 | 4,17M |
| 2026-05-28 | CNY 56,64 | -3,30 % | CNY 58,56 | CNY 58,56 | CNY 55,41 | 3,62M |
| 2026-05-27 | CNY 58,57 | +1,08 % | CNY 57,79 | CNY 62,86 | CNY 57,77 | 7,44M |
| 2026-05-26 | CNY 57,94 | -1,61 % | CNY 58,58 | CNY 59,04 | CNY 56,83 | 3,21M |