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 41,80 | +0,14 % | CNY 41,74 | CNY 41,88 | CNY 41,31 | 18,65M |
| 2026-09-29 | CNY 41,74 | +2,00 % | CNY 40,90 | CNY 41,83 | CNY 40,73 | 22,56M |
| 2026-09-28 | CNY 40,92 | -3,49 % | CNY 41,02 | CNY 41,46 | CNY 40,77 | 31,57M |
| 2026-09-24 | CNY 42,40 | -4,83 % | CNY 43,80 | CNY 43,88 | CNY 42,32 |
| 45,06M |
| 2026-09-23 | CNY 44,55 | -1,22 % | CNY 45,48 | CNY 45,54 | CNY 44,40 | 35,09M |
| 2026-09-22 | CNY 45,10 | +1,94 % | CNY 44,68 | CNY 45,80 | CNY 44,10 | 57,71M |
| 2026-09-21 | CNY 44,24 | +0,48 % | CNY 44,25 | CNY 44,54 | CNY 43,65 | 29,97M |
| 2026-09-18 | CNY 44,03 | +1,78 % | CNY 44,20 | CNY 44,50 | CNY 43,58 | 42,41M |
| 2026-09-17 | CNY 43,26 | -1,90 % | CNY 43,56 | CNY 44,25 | CNY 42,63 | 46,53M |
| 2026-09-16 | CNY 44,10 | +2,63 % | CNY 43,18 | CNY 44,27 | CNY 42,65 | 42,20M |
| 2026-09-15 | CNY 42,97 | -3,29 % | CNY 43,84 | CNY 44,30 | CNY 42,83 | 54,19M |
| 2026-09-14 | CNY 44,43 | -2,95 % | CNY 44,68 | CNY 45,18 | CNY 44,41 | 50,57M |
| 2026-09-11 | CNY 45,78 | -7,78 % | CNY 46,60 | CNY 46,75 | CNY 44,69 | 114,67M |
| 2026-09-10 | CNY 49,64 | +0,14 % | CNY 49,57 | CNY 50,84 | CNY 49,07 | 79,05M |
| 2026-09-09 | CNY 49,57 | +2,14 % | CNY 49,01 | CNY 50,54 | CNY 48,15 | 108,55M |
| 2026-09-08 | CNY 48,53 | +5,45 % | CNY 47,38 | CNY 49,41 | CNY 47,03 | 115,39M |
| 2026-09-07 | CNY 46,02 | +0,35 % | CNY 45,86 | CNY 46,19 | CNY 45,16 | 39,91M |
| 2026-09-04 | CNY 45,86 | -2,18 % | CNY 47,61 | CNY 47,77 | CNY 45,61 | 49,33M |
| 2026-09-03 | CNY 46,88 | +0,71 % | CNY 47,00 | CNY 47,42 | CNY 46,40 | 40,80M |
| 2026-09-02 | CNY 46,55 | -3,18 % | CNY 46,70 | CNY 47,36 | CNY 45,72 | 63,92M |
| 2026-09-01 | CNY 48,08 | -0,66 % | CNY 49,20 | CNY 49,85 | CNY 48,00 | 72,92M |
| 2026-08-31 | CNY 48,40 | -1,24 % | CNY 47,47 | CNY 48,46 | CNY 46,47 | 66,52M |
| 2026-08-28 | CNY 49,01 | -0,39 % | CNY 49,62 | CNY 49,77 | CNY 48,31 | 70,44M |
| 2026-08-27 | CNY 49,20 | +1,30 % | CNY 47,65 | CNY 49,47 | CNY 47,62 | 126,03M |
| 2026-08-26 | CNY 48,57 | +10,01 % | CNY 44,96 | CNY 48,57 | CNY 44,96 | 87,46M |
| 2026-08-25 | CNY 44,15 | -3,92 % | CNY 45,77 | CNY 45,77 | CNY 43,59 | 54,24M |
| 2026-08-24 | CNY 45,95 | +0,20 % | CNY 46,73 | CNY 46,99 | CNY 45,01 | 63,49M |
| 2026-08-21 | CNY 45,86 | +2,89 % | CNY 44,86 | CNY 46,09 | CNY 44,50 | 45,70M |
| 2026-08-20 | CNY 44,57 | +1,25 % | CNY 45,30 | CNY 46,11 | CNY 44,28 | 52,26M |
| 2026-08-19 | CNY 44,02 | -5,54 % | CNY 45,01 | CNY 45,42 | CNY 43,86 | 54,98M |
| 2026-08-18 | CNY 46,60 | -2,35 % | CNY 46,50 | CNY 46,94 | CNY 45,86 | 56,65M |
| 2026-08-17 | CNY 47,72 | +6,97 % | CNY 46,15 | CNY 47,74 | CNY 45,71 | 75,17M |
| 2026-08-14 | CNY 44,61 | +0,56 % | CNY 44,06 | CNY 45,13 | CNY 43,78 | 40,10M |
| 2026-08-13 | CNY 44,36 | -4,54 % | CNY 46,09 | CNY 46,94 | CNY 44,23 | 71,70M |
| 2026-08-12 | CNY 46,47 | +0,58 % | CNY 45,88 | CNY 47,32 | CNY 45,88 | 46,14M |
| 2026-08-11 | CNY 46,20 | -5,21 % | CNY 48,83 | CNY 49,77 | CNY 46,08 | 91,26M |
| 2026-08-10 | CNY 48,74 | -1,69 % | CNY 49,00 | CNY 49,44 | CNY 47,80 | 75,36M |
| 2026-08-07 | CNY 49,58 | +7,20 % | CNY 46,81 | CNY 49,98 | CNY 46,81 | 95,53M |
| 2026-08-06 | CNY 46,25 | -0,81 % | CNY 47,75 | CNY 47,85 | CNY 45,71 | 77,92M |
| 2026-08-05 | CNY 46,63 | +5,98 % | CNY 44,55 | CNY 46,86 | CNY 44,02 | 86,17M |
| 2026-08-04 | CNY 44,00 | +2,35 % | CNY 42,99 | CNY 44,26 | CNY 42,51 | 53,36M |
| 2026-08-03 | CNY 42,99 | -0,67 % | CNY 43,49 | CNY 43,49 | CNY 42,19 | 44,12M |
| 2026-07-31 | CNY 43,28 | +2,71 % | CNY 43,14 | CNY 44,24 | CNY 42,72 | 55,17M |
| 2026-07-30 | CNY 42,14 | -1,66 % | CNY 43,06 | CNY 43,63 | CNY 41,70 | 40,87M |
| 2026-07-29 | CNY 42,85 | +0,71 % | CNY 42,35 | CNY 43,28 | CNY 41,82 | 39,27M |
| 2026-07-28 | CNY 42,55 | -1,50 % | CNY 41,99 | CNY 42,99 | CNY 41,81 | 29,73M |
| 2026-07-27 | CNY 43,20 | +1,65 % | CNY 43,20 | CNY 43,40 | CNY 42,16 | 38,37M |
| 2026-07-24 | CNY 42,50 | -5,68 % | CNY 42,73 | CNY 43,94 | CNY 42,37 | 59,63M |
| 2026-07-23 | CNY 45,06 | +4,67 % | CNY 43,48 | CNY 45,85 | CNY 42,51 | 91,21M |
| 2026-07-22 | CNY 43,05 | +5,51 % | CNY 41,71 | CNY 44,42 | CNY 41,71 | 98,52M |
| 2026-07-21 | CNY 40,80 | +5,64 % | CNY 39,20 | CNY 40,88 | CNY 38,80 | 58,56M |
| 2026-07-20 | CNY 38,62 | -1,05 % | CNY 39,03 | CNY 39,39 | CNY 37,46 | 52,33M |
| 2026-07-17 | CNY 39,03 | -7,31 % | CNY 40,50 | CNY 40,68 | CNY 38,68 | 58,47M |
| 2026-07-16 | CNY 42,11 | -0,40 % | CNY 41,28 | CNY 43,18 | CNY 41,01 | 49,07M |
| 2026-07-15 | CNY 42,28 | -3,58 % | CNY 43,80 | CNY 43,80 | CNY 42,03 | 54,24M |
| 2026-07-14 | CNY 43,85 | +9,62 % | CNY 39,90 | CNY 43,91 | CNY 39,55 | 84,44M |
| 2026-07-13 | CNY 40,00 | -6,74 % | CNY 41,49 | CNY 41,49 | CNY 40,00 | 51,05M |
| 2026-07-10 | CNY 42,89 | +5,28 % | CNY 41,29 | CNY 43,96 | CNY 40,77 | 77,49M |
| 2026-07-09 | CNY 40,74 | +2,23 % | CNY 40,90 | CNY 41,50 | CNY 38,61 | 61,03M |
| 2026-07-08 | CNY 39,85 | -2,18 % | CNY 40,37 | CNY 40,85 | CNY 39,70 | 34,43M |
| 2026-07-07 | CNY 40,74 | -2,86 % | CNY 41,11 | CNY 41,60 | CNY 40,60 | 36,21M |
| 2026-07-06 | CNY 41,94 | -3,10 % | CNY 43,28 | CNY 44,79 | CNY 41,85 | 62,69M |
| 2026-07-03 | CNY 43,28 | +3,24 % | CNY 43,35 | CNY 44,42 | CNY 43,08 | 78,45M |
| 2026-07-02 | CNY 41,92 | -2,01 % | CNY 42,99 | CNY 43,53 | CNY 41,49 | 67,36M |
| 2026-07-01 | CNY 42,78 | -1,20 % | CNY 42,69 | CNY 43,65 | CNY 42,36 | 52,64M |
| 2026-06-30 | CNY 43,30 | -2,67 % | CNY 43,51 | CNY 43,90 | CNY 42,55 | 52,67M |
| 2026-06-29 | CNY 44,49 | +4,95 % | CNY 42,30 | CNY 44,94 | CNY 42,30 | 66,69M |
| 2026-06-26 | CNY 42,39 | -6,69 % | CNY 45,39 | CNY 46,08 | CNY 42,20 | 76,72M |
| 2026-06-25 | CNY 45,43 | -4,01 % | CNY 45,68 | CNY 46,68 | CNY 44,89 | 71,68M |
| 2026-06-24 | CNY 47,33 | -4,13 % | CNY 47,91 | CNY 48,49 | CNY 46,04 | 95,28M |
| 2026-06-23 | CNY 49,37 | -10,01 % | CNY 54,00 | CNY 54,00 | CNY 49,37 | 94,75M |
| 2026-06-22 | CNY 54,86 | +2,91 % | CNY 52,87 | CNY 55,17 | CNY 50,47 | 160,40M |
| 2026-06-18 | CNY 53,31 | +10,01 % | CNY 50,00 | CNY 53,31 | CNY 50,00 | 124,61M |
| 2026-06-17 | CNY 48,46 | +4,22 % | CNY 47,00 | CNY 48,75 | CNY 45,70 | 70,48M |
| 2026-06-16 | CNY 46,50 | -1,82 % | CNY 47,32 | CNY 48,30 | CNY 46,36 | 79,29M |
| 2026-06-15 | CNY 47,36 | +10,01 % | CNY 44,30 | CNY 47,36 | CNY 44,00 | 92,32M |
| 2026-06-12 | CNY 43,05 | +7,25 % | CNY 41,25 | CNY 44,15 | CNY 41,11 | 91,43M |
| 2026-06-11 | CNY 40,14 | -0,86 % | CNY 40,00 | CNY 41,17 | CNY 39,59 | 40,95M |
| 2026-06-10 | CNY 40,49 | -2,10 % | CNY 40,25 | CNY 40,90 | CNY 39,65 | 38,04M |
| 2026-06-09 | CNY 41,36 | +1,20 % | CNY 41,41 | CNY 41,48 | CNY 39,90 | 45,07M |
| 2026-06-08 | CNY 40,87 | -7,87 % | CNY 41,95 | CNY 42,67 | CNY 40,41 | 70,00M |
| 2026-06-05 | CNY 44,36 | -3,67 % | CNY 45,50 | CNY 47,28 | CNY 44,04 | 64,24M |
| 2026-06-04 | CNY 46,05 | -4,10 % | CNY 47,06 | CNY 47,70 | CNY 45,82 | 57,63M |
| 2026-06-03 | CNY 48,02 | +1,14 % | CNY 48,50 | CNY 49,48 | CNY 47,43 | 101,47M |
| 2026-06-02 | CNY 47,48 | +10,01 % | CNY 44,00 | CNY 47,48 | CNY 44,00 | 84,09M |
| 2026-06-01 | CNY 43,16 | -0,78 % | CNY 43,52 | CNY 44,29 | CNY 43,05 | 33,79M |
| 2026-05-29 | CNY 43,50 | +0,07 % | CNY 44,25 | CNY 45,20 | CNY 43,20 | 48,13M |
| 2026-05-28 | CNY 43,47 | -1,47 % | CNY 44,00 | CNY 44,00 | CNY 42,30 | 35,33M |
| 2026-05-27 | CNY 44,12 | -5,20 % | CNY 46,53 | CNY 46,54 | CNY 43,93 | 51,45M |
| 2026-05-26 | CNY 46,54 | +3,35 % | CNY 44,68 | CNY 46,80 | CNY 43,90 | 59,57M |