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 45,96 | -1,39 % | CNY 46,60 | CNY 46,90 | CNY 45,20 | 1,51M |
| 2026-09-29 | CNY 46,61 | -0,47 % | CNY 47,38 | CNY 48,68 | CNY 46,50 | 1,65M |
| 2026-09-28 | CNY 46,83 | -5,45 % | CNY 49,51 | CNY 49,70 | CNY 46,26 | 2,41M |
| 2026-09-24 | CNY 49,53 | -2,00 % | CNY 50,22 | CNY 50,92 | CNY 49,00 | 2,50M |
| 2026-09-23 | CNY 50,54 | +12,79 % | CNY 45,18 | CNY 51,42 | CNY 44,83 | 4,57M |
| 2026-09-22 | CNY 44,81 | -2,63 % | CNY 46,02 | CNY 46,10 | CNY 44,66 | 1,42M |
| 2026-09-21 | CNY 46,02 | +1,19 % | CNY 45,78 | CNY 46,58 | CNY 44,27 | 1,79M |
| 2026-09-18 | CNY 45,48 | +2,73 % | CNY 43,77 | CNY 46,49 | CNY 43,74 | 3,29M |
| 2026-09-17 | CNY 44,27 | +7,87 % | CNY 41,11 | CNY 44,40 | CNY 40,62 | 3,64M |
| 2026-09-16 | CNY 41,04 | +1,13 % | CNY 40,57 | CNY 41,50 | CNY 39,92 | 1,13M |
| 2026-09-15 | CNY 40,58 | -4,65 % | CNY 42,20 | CNY 42,21 | CNY 40,58 | 1,01M |
| 2026-09-14 | CNY 42,56 | +3,03 % | CNY 41,05 | CNY 43,65 | CNY 40,63 | 1,32M |
| 2026-09-11 | CNY 41,31 | -2,20 % | CNY 41,92 | CNY 42,17 | CNY 40,07 | 1,65M |
| 2026-09-10 | CNY 42,24 | -3,07 % | CNY 43,23 | CNY 44,00 | CNY 42,20 | 1,37M |
| 2026-09-09 | CNY 43,58 | +3,98 % | CNY 41,92 | CNY 44,00 | CNY 41,60 | 2,50M |
| 2026-09-08 | CNY 41,91 | -2,94 % | CNY 44,70 | CNY 44,96 | CNY 41,41 | 3,47M |
| 2026-09-07 | CNY 43,18 | +16,73 % | CNY 37,00 | CNY 44,39 | CNY 36,90 | 5,08M |
| 2026-09-04 | CNY 36,99 | -1,88 % | CNY 38,00 | CNY 38,20 | CNY 36,83 | 573,19K |
| 2026-09-03 | CNY 37,70 | +0,40 % | CNY 37,75 | CNY 38,13 | CNY 37,42 | 556,70K |
| 2026-09-02 | CNY 37,55 | -2,59 % | CNY 38,40 | CNY 38,40 | CNY 37,54 | 738,11K |
| 2026-09-01 | CNY 38,55 | -2,48 % | CNY 39,68 | CNY 39,80 | CNY 38,20 | 875,68K |
| 2026-08-31 | CNY 39,53 | -3,09 % | CNY 40,10 | CNY 40,85 | CNY 39,20 | 1,19M |
| 2026-08-28 | CNY 40,79 | -0,85 % | CNY 41,00 | CNY 42,48 | CNY 40,25 | 1,84M |
| 2026-08-27 | CNY 41,14 | +8,23 % | CNY 38,01 | CNY 43,21 | CNY 37,98 | 2,57M |
| 2026-08-26 | CNY 38,01 | -2,76 % | CNY 38,86 | CNY 39,86 | CNY 37,13 | 1,45M |
| 2026-08-25 | CNY 39,09 | +1,43 % | CNY 38,96 | CNY 39,48 | CNY 38,14 | 619,90K |
| 2026-08-24 | CNY 38,54 | -0,16 % | CNY 38,58 | CNY 38,76 | CNY 37,68 | 618,00K |
| 2026-08-21 | CNY 38,60 | -0,26 % | CNY 38,75 | CNY 38,99 | CNY 37,61 | 704,65K |
| 2026-08-20 | CNY 38,70 | +0,39 % | CNY 39,16 | CNY 39,46 | CNY 38,32 | 775,09K |
| 2026-08-19 | CNY 38,55 | -6,09 % | CNY 41,06 | CNY 41,06 | CNY 38,25 | 1,27M |
| 2026-08-18 | CNY 41,05 | -2,05 % | CNY 41,98 | CNY 42,93 | CNY 40,20 | 1,25M |
| 2026-08-17 | CNY 41,91 | +1,60 % | CNY 41,23 | CNY 42,99 | CNY 40,53 | 1,84M |
| 2026-08-14 | CNY 41,25 | +2,66 % | CNY 40,06 | CNY 42,12 | CNY 40,02 | 900,17K |
| 2026-08-13 | CNY 40,18 | -2,48 % | CNY 41,46 | CNY 41,89 | CNY 40,18 | 779,03K |
| 2026-08-12 | CNY 41,20 | -1,36 % | CNY 41,96 | CNY 42,20 | CNY 41,13 | 687,68K |
| 2026-08-11 | CNY 41,77 | +2,05 % | CNY 41,12 | CNY 41,99 | CNY 40,15 | 1,03M |
| 2026-08-10 | CNY 40,93 | +1,61 % | CNY 40,44 | CNY 41,50 | CNY 39,67 | 625,00K |
| 2026-08-07 | CNY 40,28 | 0,00 % | CNY 40,20 | CNY 40,85 | CNY 39,51 | 482,37K |
| 2026-08-06 | CNY 40,28 | -0,84 % | CNY 40,65 | CNY 41,66 | CNY 39,71 | 881,54K |
| 2026-08-05 | CNY 40,62 | +4,10 % | CNY 39,36 | CNY 40,70 | CNY 39,00 | 1,06M |
| 2026-08-04 | CNY 39,02 | +4,86 % | CNY 37,25 | CNY 39,07 | CNY 36,98 | 1,05M |
| 2026-08-03 | CNY 37,21 | +2,14 % | CNY 36,35 | CNY 37,60 | CNY 35,72 | 783,90K |
| 2026-07-31 | CNY 36,43 | +1,90 % | CNY 35,82 | CNY 37,11 | CNY 35,82 | 840,40K |
| 2026-07-30 | CNY 35,75 | -2,08 % | CNY 36,07 | CNY 36,70 | CNY 35,12 | 883,07K |
| 2026-07-29 | CNY 36,51 | +5,58 % | CNY 34,90 | CNY 37,50 | CNY 34,35 | 1,86M |
| 2026-07-28 | CNY 34,58 | -0,86 % | CNY 34,88 | CNY 35,80 | CNY 34,25 | 643,59K |
| 2026-07-27 | CNY 34,88 | +2,95 % | CNY 33,70 | CNY 34,95 | CNY 33,33 | 661,20K |
| 2026-07-24 | CNY 33,88 | -3,12 % | CNY 34,30 | CNY 35,49 | CNY 33,42 | 1,24M |
| 2026-07-23 | CNY 34,97 | +1,80 % | CNY 33,96 | CNY 35,15 | CNY 33,80 | 677,64K |
| 2026-07-22 | CNY 34,35 | +0,44 % | CNY 33,83 | CNY 34,57 | CNY 33,48 | 1,01M |
| 2026-07-21 | CNY 34,20 | -1,27 % | CNY 35,05 | CNY 35,22 | CNY 31,50 | 1,40M |
| 2026-07-20 | CNY 34,64 | -6,58 % | CNY 37,08 | CNY 38,50 | CNY 33,77 | 1,52M |
| 2026-07-17 | CNY 37,08 | -7,92 % | CNY 40,50 | CNY 40,51 | CNY 37,00 | 1,44M |
| 2026-07-16 | CNY 40,27 | -1,20 % | CNY 40,03 | CNY 41,44 | CNY 39,64 | 879,09K |
| 2026-07-15 | CNY 40,76 | +2,72 % | CNY 39,64 | CNY 42,50 | CNY 39,00 | 1,59M |
| 2026-07-14 | CNY 39,68 | -0,75 % | CNY 39,97 | CNY 39,97 | CNY 37,86 | 1,40M |
| 2026-07-13 | CNY 39,98 | -6,78 % | CNY 42,47 | CNY 42,89 | CNY 39,80 | 1,74M |
| 2026-07-10 | CNY 42,89 | +4,23 % | CNY 40,70 | CNY 45,36 | CNY 40,50 | 2,27M |
| 2026-07-09 | CNY 41,15 | -6,98 % | CNY 43,20 | CNY 44,68 | CNY 40,50 | 2,49M |
| 2026-07-08 | CNY 44,24 | -7,83 % | CNY 46,33 | CNY 48,24 | CNY 44,00 | 2,90M |
| 2026-07-07 | CNY 48,00 | +7,82 % | CNY 43,62 | CNY 49,60 | CNY 43,50 | 4,73M |
| 2026-07-06 | CNY 44,52 | +8,37 % | CNY 41,98 | CNY 46,64 | CNY 41,89 | 3,14M |
| 2026-07-03 | CNY 41,08 | -0,05 % | CNY 41,70 | CNY 42,86 | CNY 40,96 | 1,59M |
| 2026-07-02 | CNY 41,10 | +0,76 % | CNY 40,32 | CNY 42,53 | CNY 40,11 | 2,55M |
| 2026-07-01 | CNY 40,79 | +3,01 % | CNY 39,83 | CNY 41,99 | CNY 38,91 | 1,48M |
| 2026-06-30 | CNY 39,60 | +1,80 % | CNY 38,90 | CNY 39,65 | CNY 38,17 | 1,01M |
| 2026-06-29 | CNY 38,90 | -0,77 % | CNY 39,00 | CNY 39,22 | CNY 37,27 | 1,36M |
| 2026-06-26 | CNY 39,20 | -2,78 % | CNY 39,60 | CNY 40,68 | CNY 38,62 | 1,49M |
| 2026-06-25 | CNY 40,32 | -4,39 % | CNY 42,53 | CNY 42,96 | CNY 39,69 | 1,61M |
| 2026-06-24 | CNY 42,17 | -0,89 % | CNY 42,10 | CNY 43,11 | CNY 40,93 | 1,33M |
| 2026-06-23 | CNY 42,55 | -1,71 % | CNY 42,93 | CNY 43,43 | CNY 42,18 | 1,49M |
| 2026-06-22 | CNY 43,29 | -6,16 % | CNY 45,83 | CNY 46,36 | CNY 42,10 | 1,97M |
| 2026-06-18 | CNY 46,13 | -1,03 % | CNY 46,46 | CNY 47,14 | CNY 45,78 | 1,13M |
| 2026-06-17 | CNY 46,61 | -0,70 % | CNY 46,63 | CNY 47,99 | CNY 45,77 | 1,80M |
| 2026-06-16 | CNY 46,94 | -2,41 % | CNY 48,12 | CNY 49,18 | CNY 46,77 | 1,94M |
| 2026-06-15 | CNY 48,10 | +11,27 % | CNY 43,30 | CNY 48,88 | CNY 42,90 | 4,21M |
| 2026-06-12 | CNY 43,23 | +1,86 % | CNY 42,70 | CNY 45,85 | CNY 42,13 | 1,89M |
| 2026-06-11 | CNY 42,44 | +2,04 % | CNY 41,54 | CNY 42,69 | CNY 40,80 | 1,20M |
| 2026-06-10 | CNY 41,59 | +0,48 % | CNY 41,16 | CNY 42,30 | CNY 40,50 | 964,92K |
| 2026-06-09 | CNY 41,39 | -0,46 % | CNY 42,41 | CNY 42,49 | CNY 41,08 | 803,16K |
| 2026-06-08 | CNY 41,58 | -4,63 % | CNY 42,38 | CNY 43,60 | CNY 41,01 | 1,20M |
| 2026-06-05 | CNY 43,60 | -0,23 % | CNY 43,70 | CNY 44,70 | CNY 42,14 | 1,27M |
| 2026-06-04 | CNY 43,70 | -1,67 % | CNY 44,03 | CNY 45,00 | CNY 43,17 | 1,23M |
| 2026-06-03 | CNY 44,44 | -1,46 % | CNY 45,87 | CNY 46,15 | CNY 43,80 | 1,64M |
| 2026-06-02 | CNY 45,10 | -2,42 % | CNY 45,89 | CNY 46,64 | CNY 44,30 | 1,02M |
| 2026-06-01 | CNY 46,22 | +2,71 % | CNY 44,61 | CNY 46,86 | CNY 44,31 | 1,39M |
| 2026-05-29 | CNY 45,00 | -3,16 % | CNY 46,47 | CNY 46,80 | CNY 44,53 | 1,59M |
| 2026-05-28 | CNY 46,47 | +0,85 % | CNY 46,50 | CNY 46,88 | CNY 45,00 | 1,22M |
| 2026-05-27 | CNY 46,08 | -5,42 % | CNY 48,01 | CNY 48,33 | CNY 45,90 | 2,30M |
| 2026-05-26 | CNY 48,72 | +1,00 % | CNY 48,40 | CNY 49,71 | CNY 45,16 | 3,49M |