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 49,83 | +2,45 % | CNY 48,98 | CNY 50,25 | CNY 48,76 | 11,43M |
| 2026-09-29 | CNY 48,64 | +0,93 % | CNY 48,00 | CNY 49,68 | CNY 48,00 | 13,46M |
| 2026-09-28 | CNY 48,19 | +1,13 % | CNY 47,56 | CNY 48,34 | CNY 47,28 | 13,87M |
| 2026-09-24 | CNY 47,65 | -0,60 % | CNY 47,80 | CNY 48,45 | CNY 47,51 | 11,79M |
| 2026-09-23 | CNY 47,94 | -1,90 % | CNY 48,52 | CNY 48,89 | CNY 47,80 | 17,37M |
| 2026-09-22 | CNY 48,87 | -2,20 % | CNY 54,95 | CNY 54,95 | CNY 48,10 | 33,62M |
| 2026-09-21 | CNY 49,97 | +9,99 % | CNY 49,97 | CNY 49,97 | CNY 49,87 | 5,73M |
| 2026-09-18 | CNY 45,43 | 0,00 % | CNY 45,43 | CNY 45,43 | CNY 45,43 | 0 |
| 2026-09-17 | CNY 45,43 | 0,00 % | CNY 45,43 | CNY 45,43 | CNY 45,43 | 0 |
| 2026-09-16 | CNY 45,43 | 0,00 % | CNY 45,43 | CNY 45,43 | CNY 45,43 | 0 |
| 2026-09-15 | CNY 45,43 | 0,00 % | CNY 45,43 | CNY 45,43 | CNY 45,43 | 0 |
| 2026-09-14 | CNY 45,43 | 0,00 % | CNY 45,43 | CNY 45,43 | CNY 45,43 | 0 |
| 2026-09-11 | CNY 45,43 | -3,61 % | CNY 45,92 | CNY 46,18 | CNY 42,95 | 12,29M |
| 2026-09-10 | CNY 47,13 | -0,67 % | CNY 47,55 | CNY 48,88 | CNY 46,94 | 9,55M |
| 2026-09-09 | CNY 47,45 | +2,91 % | CNY 46,15 | CNY 48,11 | CNY 46,15 | 10,32M |
| 2026-09-08 | CNY 46,11 | +3,09 % | CNY 45,11 | CNY 47,50 | CNY 44,73 | 10,58M |
| 2026-09-07 | CNY 44,73 | -0,53 % | CNY 44,95 | CNY 45,31 | CNY 44,20 | 5,90M |
| 2026-09-04 | CNY 44,97 | -0,66 % | CNY 45,88 | CNY 46,65 | CNY 44,66 | 8,13M |
| 2026-09-03 | CNY 45,27 | +0,60 % | CNY 45,43 | CNY 45,77 | CNY 44,61 | 6,58M |
| 2026-09-02 | CNY 45,00 | -4,26 % | CNY 46,35 | CNY 46,36 | CNY 44,01 | 9,69M |
| 2026-09-01 | CNY 47,00 | -1,71 % | CNY 48,53 | CNY 48,85 | CNY 46,80 | 6,57M |
| 2026-08-31 | CNY 47,82 | -1,97 % | CNY 47,74 | CNY 47,97 | CNY 45,80 | 10,01M |
| 2026-08-28 | CNY 48,78 | +2,29 % | CNY 47,80 | CNY 49,69 | CNY 47,20 | 10,64M |
| 2026-08-27 | CNY 47,69 | +1,97 % | CNY 46,50 | CNY 48,33 | CNY 46,30 | 7,43M |
| 2026-08-26 | CNY 46,77 | +1,76 % | CNY 46,11 | CNY 47,93 | CNY 46,04 | 7,62M |
| 2026-08-25 | CNY 45,96 | -2,89 % | CNY 46,79 | CNY 46,88 | CNY 44,76 | 8,21M |
| 2026-08-24 | CNY 47,33 | -0,80 % | CNY 47,85 | CNY 48,60 | CNY 46,25 | 11,60M |
| 2026-08-21 | CNY 47,71 | +0,78 % | CNY 47,79 | CNY 47,89 | CNY 46,52 | 9,00M |
| 2026-08-20 | CNY 47,34 | +0,51 % | CNY 48,07 | CNY 49,00 | CNY 46,94 | 10,80M |
| 2026-08-19 | CNY 47,10 | -5,46 % | CNY 48,22 | CNY 49,18 | CNY 46,78 | 11,58M |
| 2026-08-18 | CNY 49,82 | -2,29 % | CNY 51,40 | CNY 52,10 | CNY 49,05 | 13,91M |
| 2026-08-17 | CNY 50,99 | +1,07 % | CNY 51,40 | CNY 51,50 | CNY 50,24 | 8,97M |
| 2026-08-14 | CNY 50,45 | +3,44 % | CNY 48,47 | CNY 50,99 | CNY 48,30 | 12,84M |
| 2026-08-13 | CNY 48,77 | -1,47 % | CNY 48,93 | CNY 51,68 | CNY 48,62 | 12,66M |
| 2026-08-12 | CNY 49,50 | +2,23 % | CNY 48,74 | CNY 50,78 | CNY 48,44 | 11,00M |
| 2026-08-11 | CNY 48,42 | -4,93 % | CNY 50,94 | CNY 51,38 | CNY 48,20 | 14,35M |
| 2026-08-10 | CNY 50,93 | +0,97 % | CNY 51,06 | CNY 51,58 | CNY 49,71 | 13,01M |
| 2026-08-07 | CNY 50,44 | +3,11 % | CNY 48,92 | CNY 50,67 | CNY 48,01 | 13,99M |
| 2026-08-06 | CNY 48,92 | +3,08 % | CNY 48,60 | CNY 49,67 | CNY 47,80 | 17,79M |
| 2026-08-05 | CNY 47,46 | +5,47 % | CNY 46,30 | CNY 47,83 | CNY 44,68 | 16,56M |
| 2026-08-04 | CNY 45,00 | +8,10 % | CNY 42,00 | CNY 45,16 | CNY 42,00 | 15,70M |
| 2026-08-03 | CNY 41,63 | +1,19 % | CNY 41,40 | CNY 42,40 | CNY 40,58 | 10,27M |
| 2026-07-31 | CNY 41,14 | +3,47 % | CNY 41,50 | CNY 42,46 | CNY 40,28 | 14,36M |
| 2026-07-30 | CNY 39,76 | -3,17 % | CNY 41,50 | CNY 41,91 | CNY 38,75 | 9,81M |
| 2026-07-29 | CNY 41,06 | +4,43 % | CNY 39,32 | CNY 41,67 | CNY 38,26 | 11,71M |
| 2026-07-28 | CNY 39,32 | -5,44 % | CNY 40,43 | CNY 41,09 | CNY 38,90 | 9,71M |
| 2026-07-27 | CNY 41,58 | +5,00 % | CNY 40,23 | CNY 41,62 | CNY 39,65 | 8,20M |
| 2026-07-24 | CNY 39,60 | -5,33 % | CNY 40,06 | CNY 41,00 | CNY 38,89 | 8,69M |
| 2026-07-23 | CNY 41,83 | +3,54 % | CNY 40,70 | CNY 42,59 | CNY 39,80 | 14,95M |
| 2026-07-22 | CNY 40,40 | +1,71 % | CNY 39,96 | CNY 42,30 | CNY 39,90 | 17,84M |
| 2026-07-21 | CNY 39,72 | +7,96 % | CNY 37,09 | CNY 39,88 | CNY 35,40 | 17,19M |
| 2026-07-20 | CNY 36,79 | -5,52 % | CNY 39,77 | CNY 40,07 | CNY 35,50 | 13,36M |
| 2026-07-17 | CNY 38,94 | -7,40 % | CNY 42,00 | CNY 42,00 | CNY 38,20 | 13,01M |
| 2026-07-16 | CNY 42,05 | -2,21 % | CNY 42,00 | CNY 43,88 | CNY 41,50 | 10,27M |
| 2026-07-15 | CNY 43,00 | -7,59 % | CNY 47,40 | CNY 47,50 | CNY 42,65 | 15,41M |
| 2026-07-14 | CNY 46,53 | +1,62 % | CNY 45,53 | CNY 47,09 | CNY 44,35 | 13,03M |
| 2026-07-13 | CNY 45,79 | -7,29 % | CNY 48,83 | CNY 48,83 | CNY 45,01 | 14,32M |
| 2026-07-10 | CNY 49,39 | -3,54 % | CNY 51,33 | CNY 51,85 | CNY 49,30 | 11,05M |
| 2026-07-09 | CNY 51,20 | +0,73 % | CNY 50,13 | CNY 51,94 | CNY 48,70 | 14,57M |
| 2026-07-08 | CNY 50,83 | -10,00 % | CNY 54,02 | CNY 54,90 | CNY 50,83 | 18,16M |
| 2026-07-07 | CNY 56,48 | -10,01 % | CNY 60,00 | CNY 60,50 | CNY 56,48 | 14,85M |
| 2026-07-06 | CNY 62,76 | +1,41 % | CNY 63,45 | CNY 64,97 | CNY 61,60 | 16,34M |
| 2026-07-03 | CNY 61,89 | +3,18 % | CNY 61,35 | CNY 62,69 | CNY 59,20 | 17,78M |
| 2026-07-02 | CNY 59,98 | -3,26 % | CNY 60,97 | CNY 64,30 | CNY 57,85 | 17,50M |
| 2026-07-01 | CNY 62,00 | +1,11 % | CNY 61,32 | CNY 63,15 | CNY 60,62 | 16,56M |
| 2026-06-30 | CNY 61,32 | -1,06 % | CNY 61,30 | CNY 61,96 | CNY 59,17 | 17,79M |
| 2026-06-29 | CNY 61,98 | +4,63 % | CNY 59,59 | CNY 62,98 | CNY 58,93 | 23,16M |
| 2026-06-26 | CNY 59,24 | -0,77 % | CNY 60,83 | CNY 61,69 | CNY 57,65 | 20,67M |
| 2026-06-25 | CNY 59,70 | -4,98 % | CNY 61,60 | CNY 62,80 | CNY 58,88 | 24,62M |
| 2026-06-24 | CNY 62,83 | -2,23 % | CNY 63,55 | CNY 66,50 | CNY 61,08 | 20,41M |
| 2026-06-23 | CNY 64,26 | -10,00 % | CNY 72,15 | CNY 72,16 | CNY 64,26 | 20,26M |
| 2026-06-22 | CNY 71,40 | +8,82 % | CNY 67,16 | CNY 71,87 | CNY 66,11 | 23,26M |
| 2026-06-18 | CNY 65,61 | -1,20 % | CNY 65,99 | CNY 68,39 | CNY 64,00 | 17,54M |
| 2026-06-17 | CNY 66,41 | -1,19 % | CNY 66,08 | CNY 68,10 | CNY 65,00 | 16,87M |
| 2026-06-16 | CNY 67,21 | -1,02 % | CNY 66,08 | CNY 68,97 | CNY 65,47 | 25,53M |
| 2026-06-15 | CNY 67,90 | +7,78 % | CNY 65,09 | CNY 68,20 | CNY 64,00 | 31,67M |
| 2026-06-12 | CNY 63,00 | +7,62 % | CNY 60,30 | CNY 64,00 | CNY 58,50 | 28,57M |
| 2026-06-11 | CNY 58,54 | +6,34 % | CNY 54,59 | CNY 59,20 | CNY 54,53 | 25,48M |
| 2026-06-10 | CNY 55,05 | -0,51 % | CNY 53,63 | CNY 56,10 | CNY 53,10 | 13,58M |
| 2026-06-09 | CNY 55,33 | +0,09 % | CNY 55,30 | CNY 55,50 | CNY 52,60 | 15,43M |
| 2026-06-08 | CNY 55,28 | -7,94 % | CNY 55,00 | CNY 58,63 | CNY 54,12 | 17,07M |
| 2026-06-05 | CNY 60,05 | -6,27 % | CNY 61,89 | CNY 63,40 | CNY 58,88 | 19,39M |
| 2026-06-04 | CNY 64,07 | -2,51 % | CNY 63,27 | CNY 65,80 | CNY 63,26 | 18,15M |
| 2026-06-03 | CNY 65,72 | -1,25 % | CNY 67,99 | CNY 69,76 | CNY 64,75 | 35,88M |
| 2026-06-02 | CNY 66,55 | +10,00 % | CNY 62,53 | CNY 66,55 | CNY 60,65 | 26,17M |
| 2026-06-01 | CNY 60,50 | +10,00 % | CNY 56,10 | CNY 60,50 | CNY 56,10 | 14,17M |
| 2026-05-29 | CNY 55,00 | -1,56 % | CNY 57,00 | CNY 58,19 | CNY 54,04 | 16,06M |
| 2026-05-28 | CNY 55,87 | -1,95 % | CNY 56,99 | CNY 57,50 | CNY 54,19 | 14,31M |
| 2026-05-27 | CNY 56,98 | -6,93 % | CNY 61,20 | CNY 61,57 | CNY 56,61 | 20,10M |
| 2026-05-26 | CNY 61,22 | +10,01 % | CNY 55,01 | CNY 61,22 | CNY 53,66 | 22,96M |