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 40,01 | -4,37 % | CNY 42,13 | CNY 42,36 | CNY 40,01 | 4,41M |
| 2026-09-29 | CNY 41,84 | +1,78 % | CNY 40,70 | CNY 42,96 | CNY 40,70 | 5,62M |
| 2026-09-28 | CNY 41,11 | -4,57 % | CNY 43,00 | CNY 43,51 | CNY 40,50 | 6,64M |
| 2026-09-24 | CNY 43,08 | -5,55 % | CNY 44,88 | CNY 45,44 | CNY 43,08 | 7,61M |
| 2026-09-23 | CNY 45,61 | +1,58 % | CNY 44,56 | CNY 47,18 | CNY 44,56 | 9,82M |
| 2026-09-22 | CNY 44,90 | -2,41 % | CNY 46,23 | CNY 46,70 | CNY 44,63 | 7,93M |
| 2026-09-21 | CNY 46,01 | +3,56 % | CNY 44,60 | CNY 46,65 | CNY 44,60 | 8,58M |
| 2026-09-18 | CNY 44,43 | +1,62 % | CNY 44,71 | CNY 44,91 | CNY 43,61 | 7,71M |
| 2026-09-17 | CNY 43,72 | -4,25 % | CNY 44,85 | CNY 46,36 | CNY 43,55 | 9,75M |
| 2026-09-16 | CNY 45,66 | +1,02 % | CNY 44,43 | CNY 46,30 | CNY 43,51 | 11,45M |
| 2026-09-15 | CNY 45,20 | +3,81 % | CNY 43,23 | CNY 47,88 | CNY 43,23 | 14,17M |
| 2026-09-14 | CNY 43,54 | +0,23 % | CNY 42,45 | CNY 44,16 | CNY 41,00 | 7,36M |
| 2026-09-11 | CNY 43,44 | -4,25 % | CNY 43,34 | CNY 44,63 | CNY 41,55 | 12,06M |
| 2026-09-10 | CNY 45,37 | -3,03 % | CNY 45,95 | CNY 47,73 | CNY 44,16 | 13,10M |
| 2026-09-09 | CNY 46,79 | +1,23 % | CNY 47,40 | CNY 50,08 | CNY 46,28 | 16,22M |
| 2026-09-08 | CNY 46,22 | -5,54 % | CNY 48,00 | CNY 48,48 | CNY 45,72 | 14,20M |
| 2026-09-07 | CNY 48,93 | +4,98 % | CNY 48,56 | CNY 49,30 | CNY 46,61 | 14,63M |
| 2026-09-04 | CNY 46,61 | -0,09 % | CNY 49,25 | CNY 49,60 | CNY 46,30 | 16,31M |
| 2026-09-03 | CNY 46,65 | -13,96 % | CNY 54,44 | CNY 54,44 | CNY 46,20 | 20,83M |
| 2026-09-02 | CNY 54,22 | +2,86 % | CNY 52,80 | CNY 57,96 | CNY 51,66 | 21,11M |
| 2026-09-01 | CNY 52,71 | -5,20 % | CNY 55,00 | CNY 55,49 | CNY 50,48 | 16,07M |
| 2026-08-31 | CNY 55,60 | -3,30 % | CNY 54,63 | CNY 58,58 | CNY 54,20 | 20,26M |
| 2026-08-28 | CNY 57,50 | +14,09 % | CNY 57,45 | CNY 60,48 | CNY 54,36 | 27,07M |
| 2026-08-27 | CNY 50,40 | +20,00 % | CNY 43,89 | CNY 50,40 | CNY 43,01 | 16,42M |
| 2026-08-26 | CNY 42,00 | +5,47 % | CNY 39,00 | CNY 45,00 | CNY 36,91 | 16,15M |
| 2026-08-25 | CNY 39,82 | +6,07 % | CNY 36,85 | CNY 41,43 | CNY 35,88 | 14,85M |
| 2026-08-24 | CNY 37,54 | -0,64 % | CNY 38,45 | CNY 38,88 | CNY 36,10 | 14,10M |
| 2026-08-21 | CNY 37,78 | +20,01 % | CNY 31,48 | CNY 37,78 | CNY 30,51 | 11,13M |
| 2026-08-20 | CNY 31,48 | -1,32 % | CNY 32,21 | CNY 32,30 | CNY 31,20 | 4,55M |
| 2026-08-19 | CNY 31,90 | -8,83 % | CNY 33,51 | CNY 34,18 | CNY 31,68 | 6,11M |
| 2026-08-18 | CNY 34,99 | -3,56 % | CNY 35,66 | CNY 36,30 | CNY 34,14 | 8,20M |
| 2026-08-17 | CNY 36,28 | +8,79 % | CNY 34,02 | CNY 37,66 | CNY 32,45 | 11,30M |
| 2026-08-14 | CNY 33,35 | -4,19 % | CNY 35,00 | CNY 35,85 | CNY 33,04 | 11,55M |
| 2026-08-13 | CNY 34,81 | +10,54 % | CNY 32,05 | CNY 36,36 | CNY 31,98 | 15,60M |
| 2026-08-12 | CNY 31,49 | +6,60 % | CNY 29,54 | CNY 32,43 | CNY 29,38 | 6,78M |
| 2026-08-11 | CNY 29,54 | -1,27 % | CNY 29,73 | CNY 29,90 | CNY 29,19 | 2,82M |
| 2026-08-10 | CNY 29,92 | -0,99 % | CNY 30,15 | CNY 30,38 | CNY 29,40 | 3,47M |
| 2026-08-07 | CNY 30,22 | +2,68 % | CNY 29,88 | CNY 30,48 | CNY 28,66 | 5,03M |
| 2026-08-06 | CNY 29,43 | +2,22 % | CNY 28,64 | CNY 29,66 | CNY 28,39 | 4,55M |
| 2026-08-05 | CNY 28,79 | +4,88 % | CNY 27,50 | CNY 29,33 | CNY 27,32 | 5,46M |
| 2026-08-04 | CNY 27,45 | +3,98 % | CNY 26,40 | CNY 27,70 | CNY 26,30 | 3,91M |
| 2026-08-03 | CNY 26,40 | +1,93 % | CNY 26,03 | CNY 26,49 | CNY 25,72 | 3,06M |
| 2026-07-31 | CNY 25,90 | +4,73 % | CNY 26,28 | CNY 26,81 | CNY 25,80 | 4,28M |
| 2026-07-30 | CNY 24,73 | -5,97 % | CNY 26,08 | CNY 26,33 | CNY 24,60 | 4,15M |
| 2026-07-29 | CNY 26,30 | -0,23 % | CNY 26,34 | CNY 26,52 | CNY 25,38 | 3,98M |
| 2026-07-28 | CNY 26,36 | -3,83 % | CNY 26,86 | CNY 27,56 | CNY 26,06 | 3,53M |
| 2026-07-27 | CNY 27,41 | +3,79 % | CNY 26,15 | CNY 27,41 | CNY 25,94 | 3,65M |
| 2026-07-24 | CNY 26,41 | -3,89 % | CNY 27,04 | CNY 27,27 | CNY 26,03 | 3,74M |
| 2026-07-23 | CNY 27,48 | +4,09 % | CNY 26,64 | CNY 27,48 | CNY 26,48 | 4,81M |
| 2026-07-22 | CNY 26,40 | -3,26 % | CNY 26,80 | CNY 27,65 | CNY 26,15 | 4,63M |
| 2026-07-21 | CNY 27,29 | +7,23 % | CNY 25,99 | CNY 27,29 | CNY 23,02 | 7,29M |
| 2026-07-20 | CNY 25,45 | -9,59 % | CNY 28,72 | CNY 29,08 | CNY 24,88 | 6,99M |
| 2026-07-17 | CNY 28,15 | -9,11 % | CNY 31,00 | CNY 31,45 | CNY 28,08 | 5,60M |
| 2026-07-16 | CNY 30,97 | -4,09 % | CNY 32,00 | CNY 32,58 | CNY 30,58 | 3,95M |
| 2026-07-15 | CNY 32,29 | -4,47 % | CNY 33,56 | CNY 33,95 | CNY 32,11 | 3,27M |
| 2026-07-14 | CNY 33,80 | +3,05 % | CNY 32,68 | CNY 33,90 | CNY 32,00 | 4,26M |
| 2026-07-13 | CNY 32,80 | -8,56 % | CNY 35,52 | CNY 35,52 | CNY 32,50 | 5,35M |
| 2026-07-10 | CNY 35,87 | -2,39 % | CNY 36,93 | CNY 37,71 | CNY 35,81 | 5,11M |
| 2026-07-09 | CNY 36,75 | -2,08 % | CNY 37,69 | CNY 38,28 | CNY 34,77 | 5,92M |
| 2026-07-08 | CNY 37,53 | -4,67 % | CNY 39,39 | CNY 39,49 | CNY 37,08 | 4,20M |
| 2026-07-07 | CNY 39,37 | -4,83 % | CNY 41,00 | CNY 41,55 | CNY 38,83 | 3,85M |
| 2026-07-06 | CNY 41,37 | -5,38 % | CNY 43,72 | CNY 44,00 | CNY 40,70 | 4,55M |
| 2026-07-03 | CNY 43,72 | -3,23 % | CNY 45,39 | CNY 46,22 | CNY 43,63 | 4,42M |
| 2026-07-02 | CNY 45,18 | -1,44 % | CNY 45,13 | CNY 48,28 | CNY 44,40 | 5,53M |
| 2026-07-01 | CNY 45,84 | -3,09 % | CNY 47,69 | CNY 48,28 | CNY 45,02 | 5,91M |
| 2026-06-30 | CNY 47,30 | -0,82 % | CNY 48,01 | CNY 49,48 | CNY 46,80 | 6,63M |
| 2026-06-29 | CNY 47,69 | -8,48 % | CNY 51,52 | CNY 52,17 | CNY 45,00 | 8,12M |
| 2026-06-26 | CNY 52,11 | -5,75 % | CNY 55,61 | CNY 56,46 | CNY 51,00 | 5,62M |
| 2026-06-25 | CNY 55,29 | -0,93 % | CNY 55,26 | CNY 56,17 | CNY 53,99 | 6,67M |
| 2026-06-24 | CNY 55,81 | -3,79 % | CNY 58,02 | CNY 59,45 | CNY 54,35 | 8,75M |
| 2026-06-23 | CNY 58,01 | +2,93 % | CNY 55,93 | CNY 59,77 | CNY 55,88 | 10,17M |
| 2026-06-22 | CNY 56,36 | +15,11 % | CNY 50,61 | CNY 56,66 | CNY 49,94 | 12,92M |
| 2026-06-18 | CNY 48,96 | -3,75 % | CNY 51,44 | CNY 51,60 | CNY 48,49 | 9,09M |
| 2026-06-17 | CNY 50,87 | -1,70 % | CNY 51,24 | CNY 53,35 | CNY 50,58 | 9,19M |
| 2026-06-16 | CNY 51,75 | -0,14 % | CNY 50,60 | CNY 52,58 | CNY 50,18 | 9,66M |
| 2026-06-15 | CNY 51,82 | +6,96 % | CNY 47,97 | CNY 52,00 | CNY 47,26 | 10,34M |
| 2026-06-12 | CNY 48,45 | +6,04 % | CNY 46,80 | CNY 49,89 | CNY 45,40 | 9,88M |
| 2026-06-11 | CNY 45,69 | -0,17 % | CNY 45,01 | CNY 47,18 | CNY 44,10 | 7,77M |
| 2026-06-10 | CNY 45,77 | +1,08 % | CNY 44,27 | CNY 46,18 | CNY 43,61 | 6,58M |
| 2026-06-09 | CNY 45,28 | +4,81 % | CNY 44,01 | CNY 45,89 | CNY 43,31 | 7,51M |
| 2026-06-08 | CNY 43,20 | -9,43 % | CNY 44,01 | CNY 45,29 | CNY 42,51 | 8,88M |
| 2026-06-05 | CNY 47,70 | -6,85 % | CNY 48,55 | CNY 50,00 | CNY 47,50 | 9,70M |
| 2026-06-04 | CNY 51,21 | -3,41 % | CNY 50,45 | CNY 51,80 | CNY 46,95 | 15,43M |
| 2026-06-03 | CNY 53,02 | +4,33 % | CNY 50,18 | CNY 53,98 | CNY 48,72 | 15,19M |
| 2026-06-02 | CNY 50,82 | +3,29 % | CNY 49,50 | CNY 51,90 | CNY 46,61 | 15,72M |
| 2026-06-01 | CNY 49,20 | +3,67 % | CNY 49,92 | CNY 55,84 | CNY 48,85 | 18,15M |
| 2026-05-29 | CNY 47,46 | +10,24 % | CNY 42,01 | CNY 49,00 | CNY 41,66 | 18,84M |
| 2026-05-28 | CNY 43,05 | +6,03 % | CNY 40,00 | CNY 43,50 | CNY 38,17 | 17,34M |
| 2026-05-27 | CNY 40,60 | -10,05 % | CNY 48,97 | CNY 49,90 | CNY 40,53 | 21,05M |
| 2026-05-26 | CNY 45,14 | +20,00 % | CNY 39,14 | CNY 45,14 | CNY 37,94 | 17,26M |