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 47,20 | +3,46 % | CNY 45,60 | CNY 47,39 | CNY 45,25 | 112,16M |
| 2026-09-29 | CNY 45,62 | +2,59 % | CNY 44,34 | CNY 46,13 | CNY 44,29 | 79,98M |
| 2026-09-28 | CNY 44,47 | -0,87 % | CNY 44,86 | CNY 45,22 | CNY 44,35 | 37,07M |
| 2026-09-24 | CNY 44,86 | -1,58 % | CNY 45,38 | CNY 45,77 | CNY 44,60 | 42,36M |
| 2026-09-23 | CNY 45,58 | -0,31 % | CNY 45,59 | CNY 46,09 | CNY 45,41 | 43,44M |
| 2026-09-22 | CNY 45,72 | -0,70 % | CNY 46,04 | CNY 46,14 | CNY 45,45 | 72,28M |
| 2026-09-21 | CNY 46,04 | +4,85 % | CNY 44,50 | CNY 46,08 | CNY 44,50 | 114,07M |
| 2026-09-18 | CNY 43,91 | +1,57 % | CNY 43,52 | CNY 44,15 | CNY 43,50 | 56,93M |
| 2026-09-17 | CNY 43,23 | -0,67 % | CNY 43,33 | CNY 43,68 | CNY 43,10 | 35,25M |
| 2026-09-16 | CNY 43,52 | +0,90 % | CNY 43,08 | CNY 43,60 | CNY 42,95 | 41,62M |
| 2026-09-15 | CNY 43,13 | -0,05 % | CNY 43,16 | CNY 43,49 | CNY 42,99 | 37,57M |
| 2026-09-14 | CNY 43,15 | +1,12 % | CNY 42,35 | CNY 43,19 | CNY 42,01 | 52,62M |
| 2026-09-11 | CNY 42,67 | -0,61 % | CNY 42,65 | CNY 42,76 | CNY 41,89 | 80,26M |
| 2026-09-10 | CNY 42,93 | -3,98 % | CNY 44,45 | CNY 44,46 | CNY 42,82 | 103,78M |
| 2026-09-09 | CNY 44,71 | -2,19 % | CNY 45,60 | CNY 45,60 | CNY 44,64 | 71,69M |
| 2026-09-08 | CNY 45,71 | -1,19 % | CNY 46,20 | CNY 46,20 | CNY 45,56 | 58,91M |
| 2026-09-07 | CNY 46,26 | +0,52 % | CNY 46,02 | CNY 46,33 | CNY 45,71 | 39,42M |
| 2026-09-04 | CNY 46,02 | +0,13 % | CNY 45,97 | CNY 46,41 | CNY 45,90 | 48,98M |
| 2026-09-03 | CNY 45,96 | +0,86 % | CNY 45,60 | CNY 46,09 | CNY 45,36 | 50,29M |
| 2026-09-02 | CNY 45,57 | -1,43 % | CNY 46,23 | CNY 46,32 | CNY 45,49 | 54,83M |
| 2026-09-01 | CNY 46,23 | +0,35 % | CNY 46,05 | CNY 46,40 | CNY 45,90 | 46,47M |
| 2026-08-31 | CNY 46,07 | -2,64 % | CNY 47,17 | CNY 47,17 | CNY 45,88 | 89,28M |
| 2026-08-28 | CNY 47,32 | -0,61 % | CNY 47,58 | CNY 47,67 | CNY 47,10 | 53,24M |
| 2026-08-27 | CNY 47,61 | +1,86 % | CNY 46,78 | CNY 47,62 | CNY 46,50 | 77,85M |
| 2026-08-26 | CNY 46,74 | +0,54 % | CNY 46,49 | CNY 47,48 | CNY 46,49 | 78,30M |
| 2026-08-25 | CNY 46,49 | -0,58 % | CNY 46,53 | CNY 46,88 | CNY 46,22 | 77,01M |
| 2026-08-24 | CNY 46,76 | -2,05 % | CNY 47,54 | CNY 48,08 | CNY 46,47 | 86,00M |
| 2026-08-21 | CNY 47,74 | -3,56 % | CNY 48,51 | CNY 48,80 | CNY 47,55 | 127,42M |
| 2026-08-20 | CNY 49,50 | -6,00 % | CNY 51,00 | CNY 51,53 | CNY 48,16 | 238,74M |
| 2026-08-19 | CNY 52,66 | +0,55 % | CNY 52,67 | CNY 52,68 | CNY 52,02 | 63,80M |
| 2026-08-18 | CNY 52,37 | -0,95 % | CNY 52,72 | CNY 53,03 | CNY 52,07 | 59,84M |
| 2026-08-17 | CNY 52,87 | +0,48 % | CNY 52,49 | CNY 53,63 | CNY 51,85 | 66,85M |
| 2026-08-14 | CNY 52,62 | -2,12 % | CNY 53,68 | CNY 53,75 | CNY 52,20 | 87,33M |
| 2026-08-13 | CNY 53,76 | -1,10 % | CNY 54,05 | CNY 55,28 | CNY 53,67 | 97,59M |
| 2026-08-12 | CNY 54,36 | -1,11 % | CNY 54,63 | CNY 55,36 | CNY 54,10 | 74,88M |
| 2026-08-11 | CNY 54,97 | +1,46 % | CNY 53,79 | CNY 55,80 | CNY 53,76 | 120,76M |
| 2026-08-10 | CNY 54,18 | -0,81 % | CNY 55,00 | CNY 55,88 | CNY 53,63 | 118,37M |
| 2026-08-07 | CNY 54,62 | +4,82 % | CNY 52,00 | CNY 54,62 | CNY 51,82 | 141,93M |
| 2026-08-06 | CNY 52,11 | -2,67 % | CNY 53,65 | CNY 53,81 | CNY 52,00 | 89,86M |
| 2026-08-05 | CNY 53,54 | +0,22 % | CNY 53,43 | CNY 53,79 | CNY 52,88 | 67,09M |
| 2026-08-04 | CNY 53,42 | +0,79 % | CNY 53,28 | CNY 54,35 | CNY 53,05 | 73,01M |
| 2026-08-03 | CNY 53,00 | -2,00 % | CNY 53,87 | CNY 54,32 | CNY 52,86 | 61,61M |
| 2026-07-31 | CNY 54,08 | -1,04 % | CNY 53,70 | CNY 54,45 | CNY 53,50 | 57,81M |
| 2026-07-30 | CNY 54,65 | +1,41 % | CNY 54,05 | CNY 54,69 | CNY 53,30 | 73,59M |
| 2026-07-29 | CNY 53,89 | +1,13 % | CNY 54,00 | CNY 54,44 | CNY 52,72 | 68,47M |
| 2026-07-28 | CNY 53,29 | -0,58 % | CNY 53,45 | CNY 53,88 | CNY 52,53 | 47,98M |
| 2026-07-27 | CNY 53,60 | +0,28 % | CNY 53,90 | CNY 54,56 | CNY 52,88 | 55,25M |
| 2026-07-24 | CNY 53,45 | -2,66 % | CNY 55,00 | CNY 55,08 | CNY 53,00 | 70,48M |
| 2026-07-23 | CNY 54,91 | -0,87 % | CNY 55,39 | CNY 55,75 | CNY 53,90 | 80,00M |
| 2026-07-22 | CNY 55,39 | +0,84 % | CNY 54,35 | CNY 56,49 | CNY 54,27 | 85,98M |
| 2026-07-21 | CNY 54,93 | -1,15 % | CNY 55,99 | CNY 55,99 | CNY 53,76 | 96,44M |
| 2026-07-20 | CNY 55,57 | +4,47 % | CNY 52,97 | CNY 55,78 | CNY 52,90 | 113,31M |
| 2026-07-17 | CNY 53,19 | -5,00 % | CNY 56,00 | CNY 56,17 | CNY 53,02 | 116,18M |
| 2026-07-16 | CNY 55,99 | -2,63 % | CNY 56,81 | CNY 57,40 | CNY 55,51 | 122,01M |
| 2026-07-15 | CNY 57,50 | +4,89 % | CNY 54,26 | CNY 58,00 | CNY 54,26 | 194,17M |
| 2026-07-14 | CNY 54,82 | -1,67 % | CNY 55,75 | CNY 55,98 | CNY 54,27 | 96,63M |
| 2026-07-13 | CNY 55,75 | 0,00 % | CNY 55,11 | CNY 56,22 | CNY 54,78 | 93,03M |
| 2026-07-10 | CNY 55,75 | +0,25 % | CNY 54,60 | CNY 57,48 | CNY 54,55 | 133,62M |
| 2026-07-09 | CNY 55,61 | +2,96 % | CNY 53,20 | CNY 55,77 | CNY 52,85 | 110,83M |
| 2026-07-08 | CNY 54,01 | -2,44 % | CNY 55,57 | CNY 56,76 | CNY 53,99 | 95,78M |
| 2026-07-07 | CNY 55,36 | -2,48 % | CNY 56,40 | CNY 56,50 | CNY 54,88 | 107,72M |
| 2026-07-06 | CNY 56,77 | +4,26 % | CNY 54,40 | CNY 57,77 | CNY 53,77 | 179,70M |
| 2026-07-03 | CNY 54,45 | +1,79 % | CNY 54,55 | CNY 55,15 | CNY 53,28 | 109,87M |
| 2026-07-02 | CNY 53,49 | -0,54 % | CNY 53,80 | CNY 55,45 | CNY 53,09 | 132,02M |
| 2026-07-01 | CNY 53,78 | +3,34 % | CNY 51,61 | CNY 54,08 | CNY 50,22 | 156,93M |
| 2026-06-30 | CNY 52,04 | -1,68 % | CNY 52,97 | CNY 53,45 | CNY 51,70 | 114,64M |
| 2026-06-29 | CNY 52,93 | +8,75 % | CNY 49,01 | CNY 53,31 | CNY 48,43 | 172,76M |
| 2026-06-26 | CNY 48,67 | -2,74 % | CNY 50,46 | CNY 50,73 | CNY 48,62 | 74,96M |
| 2026-06-25 | CNY 50,04 | -0,42 % | CNY 49,86 | CNY 50,80 | CNY 48,66 | 105,14M |
| 2026-06-24 | CNY 50,25 | +2,59 % | CNY 48,98 | CNY 51,36 | CNY 48,93 | 135,88M |
| 2026-06-23 | CNY 48,98 | -0,77 % | CNY 49,18 | CNY 50,92 | CNY 48,80 | 107,58M |
| 2026-06-22 | CNY 49,36 | +1,94 % | CNY 48,20 | CNY 49,41 | CNY 47,30 | 94,63M |
| 2026-06-18 | CNY 48,42 | +3,04 % | CNY 46,99 | CNY 49,50 | CNY 46,61 | 118,59M |
| 2026-06-17 | CNY 46,99 | -0,76 % | CNY 47,37 | CNY 47,66 | CNY 46,78 | 51,82M |
| 2026-06-16 | CNY 47,35 | -1,11 % | CNY 47,60 | CNY 48,09 | CNY 47,14 | 50,29M |
| 2026-06-15 | CNY 47,88 | -1,26 % | CNY 48,44 | CNY 48,80 | CNY 47,62 | 66,94M |
| 2026-06-12 | CNY 48,49 | +3,21 % | CNY 47,20 | CNY 48,95 | CNY 46,56 | 100,30M |
| 2026-06-11 | CNY 46,98 | -0,06 % | CNY 46,70 | CNY 47,20 | CNY 46,22 | 47,34M |
| 2026-06-10 | CNY 47,01 | +1,36 % | CNY 46,10 | CNY 47,38 | CNY 45,91 | 62,16M |
| 2026-06-09 | CNY 46,38 | +0,96 % | CNY 46,34 | CNY 46,60 | CNY 45,26 | 62,13M |
| 2026-06-08 | CNY 45,94 | -2,42 % | CNY 46,60 | CNY 47,72 | CNY 45,55 | 68,42M |
| 2026-06-05 | CNY 47,08 | +0,97 % | CNY 47,48 | CNY 48,72 | CNY 47,00 | 93,03M |
| 2026-06-04 | CNY 46,63 | -1,21 % | CNY 47,00 | CNY 47,88 | CNY 46,51 | 63,92M |
| 2026-06-03 | CNY 47,20 | -2,48 % | CNY 48,10 | CNY 48,18 | CNY 47,20 | 81,54M |
| 2026-06-02 | CNY 48,40 | -1,57 % | CNY 48,82 | CNY 49,10 | CNY 47,90 | 61,14M |
| 2026-06-01 | CNY 49,17 | -2,03 % | CNY 50,32 | CNY 51,20 | CNY 49,00 | 94,67M |
| 2026-05-29 | CNY 50,19 | +4,56 % | CNY 48,02 | CNY 50,52 | CNY 47,62 | 130,04M |
| 2026-05-28 | CNY 48,00 | -4,71 % | CNY 50,06 | CNY 50,58 | CNY 47,85 | 97,87M |
| 2026-05-27 | CNY 50,37 | +2,38 % | CNY 48,88 | CNY 51,30 | CNY 48,45 | 96,12M |
| 2026-05-26 | CNY 49,20 | -0,47 % | CNY 49,08 | CNY 50,17 | CNY 48,80 | 71,37M |