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 50,12 | -2,20 % | CNY 51,25 | CNY 51,58 | CNY 49,89 | 1,73M |
| 2026-09-29 | CNY 51,25 | +2,09 % | CNY 50,00 | CNY 52,10 | CNY 49,20 | 2,13M |
| 2026-09-28 | CNY 50,20 | +0,40 % | CNY 50,00 | CNY 51,30 | CNY 48,91 | 2,40M |
| 2026-09-24 | CNY 50,00 | -3,88 % | CNY 51,60 | CNY 52,00 | CNY 49,88 | 2,36M |
| 2026-09-23 | CNY 52,02 | +4,75 % | CNY 50,51 | CNY 52,50 | CNY 48,34 | 4,48M |
| 2026-09-22 | CNY 49,66 | -0,12 % | CNY 50,10 | CNY 51,41 | CNY 49,52 | 2,45M |
| 2026-09-21 | CNY 49,72 | -1,07 % | CNY 49,80 | CNY 50,83 | CNY 48,61 | 3,34M |
| 2026-09-18 | CNY 50,26 | +5,52 % | CNY 47,63 | CNY 51,31 | CNY 47,63 | 3,87M |
| 2026-09-17 | CNY 47,63 | -1,04 % | CNY 47,71 | CNY 48,96 | CNY 46,71 | 3,55M |
| 2026-09-16 | CNY 48,13 | +6,25 % | CNY 46,58 | CNY 48,75 | CNY 45,16 | 5,56M |
| 2026-09-15 | CNY 45,30 | +9,26 % | CNY 41,31 | CNY 45,77 | CNY 41,16 | 4,58M |
| 2026-09-14 | CNY 41,46 | +1,27 % | CNY 41,00 | CNY 42,23 | CNY 40,94 | 1,15M |
| 2026-09-11 | CNY 40,94 | -3,47 % | CNY 42,15 | CNY 42,30 | CNY 40,53 | 1,33M |
| 2026-09-10 | CNY 42,41 | -2,01 % | CNY 43,28 | CNY 43,30 | CNY 42,36 | 713,44K |
| 2026-09-09 | CNY 43,28 | -1,66 % | CNY 43,90 | CNY 44,18 | CNY 43,08 | 923,94K |
| 2026-09-08 | CNY 44,01 | -1,32 % | CNY 44,60 | CNY 44,88 | CNY 43,77 | 1,12M |
| 2026-09-07 | CNY 44,60 | +1,11 % | CNY 44,02 | CNY 44,86 | CNY 43,82 | 1,18M |
| 2026-09-04 | CNY 44,11 | -2,41 % | CNY 44,98 | CNY 45,92 | CNY 43,70 | 1,76M |
| 2026-09-03 | CNY 45,20 | -0,02 % | CNY 45,40 | CNY 45,88 | CNY 44,52 | 1,06M |
| 2026-09-02 | CNY 45,21 | 0,00 % | CNY 45,00 | CNY 45,51 | CNY 44,07 | 1,43M |
| 2026-09-01 | CNY 45,21 | -1,52 % | CNY 45,88 | CNY 46,80 | CNY 44,83 | 1,90M |
| 2026-08-31 | CNY 45,91 | +2,94 % | CNY 44,37 | CNY 46,10 | CNY 44,13 | 1,68M |
| 2026-08-28 | CNY 44,60 | -2,64 % | CNY 45,81 | CNY 46,09 | CNY 44,47 | 1,51M |
| 2026-08-27 | CNY 45,81 | +2,87 % | CNY 44,42 | CNY 46,00 | CNY 44,38 | 1,56M |
| 2026-08-26 | CNY 44,53 | -3,45 % | CNY 44,90 | CNY 45,29 | CNY 43,90 | 2,13M |
| 2026-08-25 | CNY 46,12 | +1,54 % | CNY 45,57 | CNY 46,55 | CNY 45,01 | 927,81K |
| 2026-08-24 | CNY 45,42 | -2,84 % | CNY 46,76 | CNY 46,76 | CNY 44,71 | 962,20K |
| 2026-08-21 | CNY 46,75 | +0,80 % | CNY 47,00 | CNY 47,00 | CNY 45,55 | 1,05M |
| 2026-08-20 | CNY 46,38 | +1,73 % | CNY 45,90 | CNY 47,87 | CNY 45,60 | 1,30M |
| 2026-08-19 | CNY 45,59 | -5,63 % | CNY 47,69 | CNY 47,90 | CNY 45,11 | 1,46M |
| 2026-08-18 | CNY 48,31 | -0,39 % | CNY 48,20 | CNY 48,42 | CNY 47,00 | 1,26M |
| 2026-08-17 | CNY 48,50 | +1,42 % | CNY 47,70 | CNY 48,61 | CNY 47,70 | 1,56M |
| 2026-08-14 | CNY 47,82 | +2,84 % | CNY 46,41 | CNY 47,88 | CNY 46,41 | 1,61M |
| 2026-08-13 | CNY 46,50 | -1,80 % | CNY 47,53 | CNY 48,75 | CNY 46,50 | 1,85M |
| 2026-08-12 | CNY 47,35 | +2,78 % | CNY 46,07 | CNY 47,53 | CNY 46,04 | 1,56M |
| 2026-08-11 | CNY 46,07 | -0,75 % | CNY 46,43 | CNY 47,15 | CNY 45,53 | 1,51M |
| 2026-08-10 | CNY 46,42 | -0,81 % | CNY 46,58 | CNY 46,88 | CNY 45,71 | 1,72M |
| 2026-08-07 | CNY 46,80 | +0,17 % | CNY 46,28 | CNY 47,16 | CNY 45,60 | 1,78M |
| 2026-08-06 | CNY 46,72 | -2,67 % | CNY 48,86 | CNY 49,00 | CNY 46,25 | 1,55M |
| 2026-08-05 | CNY 48,00 | +0,90 % | CNY 47,13 | CNY 48,75 | CNY 47,13 | 1,88M |
| 2026-08-04 | CNY 47,57 | -0,83 % | CNY 48,92 | CNY 49,00 | CNY 46,44 | 2,88M |
| 2026-08-03 | CNY 47,97 | +7,80 % | CNY 44,74 | CNY 48,25 | CNY 44,01 | 3,62M |
| 2026-07-31 | CNY 44,50 | +4,63 % | CNY 43,12 | CNY 44,86 | CNY 43,06 | 1,73M |
| 2026-07-30 | CNY 42,53 | -1,78 % | CNY 43,00 | CNY 43,46 | CNY 42,22 | 1,19M |
| 2026-07-29 | CNY 43,30 | +2,34 % | CNY 42,30 | CNY 43,64 | CNY 42,20 | 1,35M |
| 2026-07-28 | CNY 42,31 | -1,92 % | CNY 42,61 | CNY 43,16 | CNY 41,98 | 816,38K |
| 2026-07-27 | CNY 43,14 | +3,21 % | CNY 42,00 | CNY 43,42 | CNY 41,38 | 1,51M |
| 2026-07-24 | CNY 41,80 | -2,52 % | CNY 42,50 | CNY 42,62 | CNY 41,51 | 1,48M |
| 2026-07-23 | CNY 42,88 | +0,45 % | CNY 42,28 | CNY 43,47 | CNY 42,15 | 924,30K |
| 2026-07-22 | CNY 42,69 | -2,38 % | CNY 43,49 | CNY 43,79 | CNY 42,20 | 1,31M |
| 2026-07-21 | CNY 43,73 | +3,33 % | CNY 42,32 | CNY 44,09 | CNY 41,71 | 1,95M |
| 2026-07-20 | CNY 42,32 | -2,76 % | CNY 44,01 | CNY 44,75 | CNY 41,30 | 2,12M |
| 2026-07-17 | CNY 43,52 | -5,23 % | CNY 45,92 | CNY 46,52 | CNY 43,39 | 1,61M |
| 2026-07-16 | CNY 45,92 | +0,50 % | CNY 45,59 | CNY 46,94 | CNY 44,90 | 1,08M |
| 2026-07-15 | CNY 45,69 | +0,37 % | CNY 45,50 | CNY 46,20 | CNY 44,88 | 981,37K |
| 2026-07-14 | CNY 45,52 | +2,64 % | CNY 44,64 | CNY 45,75 | CNY 43,69 | 1,45M |
| 2026-07-13 | CNY 44,35 | -7,02 % | CNY 47,01 | CNY 47,68 | CNY 44,16 | 1,83M |
| 2026-07-10 | CNY 47,70 | -0,60 % | CNY 47,67 | CNY 49,61 | CNY 47,50 | 1,68M |
| 2026-07-09 | CNY 47,99 | +0,76 % | CNY 47,20 | CNY 48,19 | CNY 45,76 | 1,80M |
| 2026-07-08 | CNY 47,63 | -1,28 % | CNY 48,30 | CNY 48,46 | CNY 46,87 | 1,31M |
| 2026-07-07 | CNY 48,25 | -3,19 % | CNY 49,98 | CNY 50,75 | CNY 48,07 | 1,16M |
| 2026-07-06 | CNY 49,84 | -2,83 % | CNY 51,29 | CNY 51,80 | CNY 49,01 | 1,51M |
| 2026-07-03 | CNY 51,29 | +1,02 % | CNY 51,00 | CNY 52,20 | CNY 50,70 | 1,31M |
| 2026-07-02 | CNY 50,77 | -3,07 % | CNY 52,01 | CNY 53,63 | CNY 50,55 | 1,90M |
| 2026-07-01 | CNY 52,38 | +4,22 % | CNY 50,96 | CNY 53,77 | CNY 49,64 | 2,24M |
| 2026-06-30 | CNY 50,26 | +2,95 % | CNY 48,81 | CNY 50,47 | CNY 48,01 | 1,90M |
| 2026-06-29 | CNY 48,82 | -2,69 % | CNY 50,62 | CNY 50,72 | CNY 47,51 | 1,99M |
| 2026-06-26 | CNY 50,17 | -3,05 % | CNY 51,78 | CNY 52,78 | CNY 49,86 | 1,83M |
| 2026-06-25 | CNY 51,75 | -1,80 % | CNY 52,70 | CNY 53,62 | CNY 51,26 | 1,39M |
| 2026-06-24 | CNY 52,70 | +0,23 % | CNY 52,41 | CNY 52,84 | CNY 50,80 | 1,66M |
| 2026-06-23 | CNY 52,58 | -1,59 % | CNY 53,75 | CNY 54,60 | CNY 52,25 | 1,79M |
| 2026-06-22 | CNY 53,43 | -2,04 % | CNY 54,95 | CNY 55,00 | CNY 51,82 | 1,92M |
| 2026-06-18 | CNY 54,54 | +1,21 % | CNY 53,41 | CNY 54,89 | CNY 53,01 | 1,49M |
| 2026-06-17 | CNY 53,89 | +1,01 % | CNY 52,81 | CNY 54,38 | CNY 52,42 | 1,56M |
| 2026-06-16 | CNY 53,35 | +4,40 % | CNY 51,93 | CNY 53,66 | CNY 51,36 | 2,36M |
| 2026-06-15 | CNY 51,10 | +4,52 % | CNY 49,09 | CNY 51,22 | CNY 49,04 | 2,10M |
| 2026-06-12 | CNY 48,89 | +0,60 % | CNY 49,01 | CNY 49,74 | CNY 48,61 | 1,34M |
| 2026-06-11 | CNY 48,60 | -1,90 % | CNY 49,52 | CNY 49,52 | CNY 47,68 | 1,47M |
| 2026-06-10 | CNY 49,54 | -1,90 % | CNY 50,01 | CNY 50,45 | CNY 48,40 | 1,85M |
| 2026-06-09 | CNY 50,50 | +0,80 % | CNY 50,60 | CNY 50,95 | CNY 49,81 | 1,75M |
| 2026-06-08 | CNY 50,10 | -7,22 % | CNY 53,35 | CNY 53,50 | CNY 49,53 | 2,51M |
| 2026-06-05 | CNY 54,00 | -0,06 % | CNY 53,77 | CNY 55,13 | CNY 52,28 | 1,82M |
| 2026-06-04 | CNY 54,03 | -0,42 % | CNY 53,88 | CNY 54,48 | CNY 53,35 | 1,24M |
| 2026-06-03 | CNY 54,26 | +0,07 % | CNY 54,31 | CNY 56,09 | CNY 53,60 | 1,96M |
| 2026-06-02 | CNY 54,22 | -1,17 % | CNY 54,86 | CNY 55,00 | CNY 52,84 | 1,65M |
| 2026-06-01 | CNY 54,86 | +0,33 % | CNY 54,65 | CNY 55,38 | CNY 53,80 | 2,29M |
| 2026-05-29 | CNY 54,68 | -5,84 % | CNY 58,17 | CNY 58,99 | CNY 54,32 | 1,95M |
| 2026-05-28 | CNY 58,07 | -0,39 % | CNY 58,30 | CNY 58,68 | CNY 56,00 | 2,04M |
| 2026-05-27 | CNY 58,30 | -6,32 % | CNY 62,50 | CNY 62,50 | CNY 57,51 | 3,04M |
| 2026-05-26 | CNY 62,23 | -3,76 % | CNY 64,77 | CNY 65,00 | CNY 60,89 | 1,80M |