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 41,20 | -1,32 % | CNY 42,08 | CNY 42,28 | CNY 41,04 | 18,56M |
| 2026-09-29 | CNY 41,75 | -0,41 % | CNY 41,66 | CNY 42,31 | CNY 41,26 | 22,75M |
| 2026-09-28 | CNY 41,92 | -7,03 % | CNY 45,00 | CNY 45,00 | CNY 41,64 | 36,18M |
| 2026-09-24 | CNY 45,09 | -3,65 % | CNY 46,25 | CNY 46,78 | CNY 45,03 | 31,00M |
| 2026-09-23 | CNY 46,80 | -0,57 % | CNY 46,91 | CNY 47,56 | CNY 46,60 | 28,08M |
| 2026-09-22 | CNY 47,07 | -1,42 % | CNY 48,20 | CNY 48,68 | CNY 46,86 | 44,55M |
| 2026-09-21 | CNY 47,75 | -0,52 % | CNY 48,37 | CNY 48,66 | CNY 47,55 | 45,72M |
| 2026-09-18 | CNY 48,00 | +1,72 % | CNY 47,96 | CNY 48,73 | CNY 47,15 | 57,48M |
| 2026-09-17 | CNY 47,19 | -2,58 % | CNY 47,80 | CNY 49,15 | CNY 47,05 | 49,78M |
| 2026-09-16 | CNY 48,44 | +3,22 % | CNY 46,94 | CNY 48,50 | CNY 45,93 | 60,07M |
| 2026-09-15 | CNY 46,93 | +3,01 % | CNY 45,11 | CNY 48,16 | CNY 45,11 | 53,71M |
| 2026-09-14 | CNY 45,56 | +0,37 % | CNY 44,01 | CNY 46,18 | CNY 43,45 | 39,30M |
| 2026-09-11 | CNY 45,39 | -5,87 % | CNY 47,00 | CNY 47,00 | CNY 43,88 | 66,96M |
| 2026-09-10 | CNY 48,22 | +1,97 % | CNY 46,68 | CNY 48,98 | CNY 46,61 | 64,32M |
| 2026-09-09 | CNY 47,29 | +1,72 % | CNY 47,02 | CNY 48,42 | CNY 46,60 | 57,22M |
| 2026-09-08 | CNY 46,49 | -2,27 % | CNY 48,03 | CNY 48,39 | CNY 46,26 | 58,59M |
| 2026-09-07 | CNY 47,57 | +3,98 % | CNY 46,88 | CNY 48,04 | CNY 45,79 | 63,45M |
| 2026-09-04 | CNY 45,75 | -5,92 % | CNY 49,15 | CNY 50,10 | CNY 45,40 | 78,33M |
| 2026-09-03 | CNY 48,63 | -3,59 % | CNY 50,70 | CNY 52,36 | CNY 47,35 | 87,43M |
| 2026-09-02 | CNY 50,44 | +3,23 % | CNY 48,50 | CNY 52,50 | CNY 47,90 | 106,56M |
| 2026-09-01 | CNY 48,86 | -7,83 % | CNY 52,39 | CNY 52,87 | CNY 48,60 | 100,11M |
| 2026-08-31 | CNY 53,01 | -0,56 % | CNY 51,35 | CNY 54,65 | CNY 51,23 | 149,67M |
| 2026-08-28 | CNY 53,31 | +10,01 % | CNY 53,31 | CNY 53,31 | CNY 52,60 | 55,84M |
| 2026-08-27 | CNY 48,46 | +10,01 % | CNY 45,20 | CNY 48,46 | CNY 45,20 | 29,91M |
| 2026-08-26 | CNY 44,05 | +1,64 % | CNY 43,51 | CNY 45,13 | CNY 42,77 | 37,87M |
| 2026-08-25 | CNY 43,34 | -1,95 % | CNY 42,51 | CNY 44,20 | CNY 42,01 | 37,28M |
| 2026-08-24 | CNY 44,20 | -6,44 % | CNY 46,66 | CNY 47,25 | CNY 43,10 | 44,94M |
| 2026-08-21 | CNY 47,24 | +6,06 % | CNY 44,78 | CNY 47,55 | CNY 44,16 | 55,27M |
| 2026-08-20 | CNY 44,54 | -2,43 % | CNY 46,30 | CNY 46,40 | CNY 44,01 | 42,18M |
| 2026-08-19 | CNY 45,65 | -7,52 % | CNY 47,37 | CNY 48,95 | CNY 45,36 | 59,74M |
| 2026-08-18 | CNY 49,36 | -1,83 % | CNY 50,29 | CNY 51,40 | CNY 48,80 | 53,54M |
| 2026-08-17 | CNY 50,28 | +3,24 % | CNY 48,71 | CNY 50,31 | CNY 48,20 | 55,21M |
| 2026-08-14 | CNY 48,70 | -0,29 % | CNY 49,00 | CNY 50,08 | CNY 47,80 | 53,34M |
| 2026-08-13 | CNY 48,84 | +1,96 % | CNY 48,94 | CNY 51,53 | CNY 48,67 | 76,11M |
| 2026-08-12 | CNY 47,90 | +0,46 % | CNY 47,99 | CNY 48,15 | CNY 46,80 | 51,87M |
| 2026-08-11 | CNY 47,68 | -2,36 % | CNY 48,39 | CNY 49,45 | CNY 47,24 | 53,53M |
| 2026-08-10 | CNY 48,83 | -0,53 % | CNY 49,08 | CNY 49,48 | CNY 47,20 | 77,19M |
| 2026-08-07 | CNY 49,09 | +1,72 % | CNY 47,05 | CNY 50,23 | CNY 46,90 | 103,78M |
| 2026-08-06 | CNY 48,26 | +9,51 % | CNY 43,90 | CNY 48,48 | CNY 43,35 | 88,34M |
| 2026-08-05 | CNY 44,07 | +6,27 % | CNY 41,70 | CNY 44,66 | CNY 41,40 | 69,07M |
| 2026-08-04 | CNY 41,47 | +10,00 % | CNY 38,03 | CNY 41,47 | CNY 37,82 | 45,83M |
| 2026-08-03 | CNY 37,70 | -5,40 % | CNY 38,60 | CNY 39,59 | CNY 37,50 | 42,60M |
| 2026-07-31 | CNY 39,85 | -1,02 % | CNY 42,90 | CNY 43,44 | CNY 39,78 | 56,87M |
| 2026-07-30 | CNY 40,26 | -6,72 % | CNY 43,01 | CNY 43,10 | CNY 39,09 | 51,65M |
| 2026-07-29 | CNY 43,16 | +1,82 % | CNY 42,50 | CNY 43,98 | CNY 40,42 | 58,51M |
| 2026-07-28 | CNY 42,39 | -7,75 % | CNY 44,41 | CNY 45,51 | CNY 42,00 | 50,74M |
| 2026-07-27 | CNY 45,95 | +5,15 % | CNY 43,70 | CNY 45,95 | CNY 42,68 | 61,36M |
| 2026-07-24 | CNY 43,70 | -1,42 % | CNY 43,11 | CNY 45,80 | CNY 42,81 | 53,42M |
| 2026-07-23 | CNY 44,33 | +0,14 % | CNY 44,33 | CNY 45,14 | CNY 43,53 | 35,12M |
| 2026-07-22 | CNY 44,27 | -1,58 % | CNY 44,00 | CNY 45,98 | CNY 43,50 | 53,74M |
| 2026-07-21 | CNY 44,98 | +6,61 % | CNY 42,20 | CNY 45,09 | CNY 38,56 | 76,72M |
| 2026-07-20 | CNY 42,19 | -10,00 % | CNY 48,19 | CNY 48,65 | CNY 42,19 | 56,92M |
| 2026-07-17 | CNY 46,88 | -3,70 % | CNY 48,42 | CNY 50,91 | CNY 46,55 | 54,25M |
| 2026-07-16 | CNY 48,68 | -6,44 % | CNY 51,07 | CNY 51,80 | CNY 48,22 | 45,49M |
| 2026-07-15 | CNY 52,03 | -6,59 % | CNY 55,99 | CNY 56,49 | CNY 51,82 | 49,47M |
| 2026-07-14 | CNY 55,70 | +2,03 % | CNY 54,58 | CNY 56,44 | CNY 53,33 | 56,64M |
| 2026-07-13 | CNY 54,59 | -9,89 % | CNY 59,06 | CNY 62,00 | CNY 54,52 | 74,16M |
| 2026-07-10 | CNY 60,58 | -8,49 % | CNY 66,25 | CNY 70,50 | CNY 60,53 | 95,52M |
| 2026-07-09 | CNY 66,20 | +5,90 % | CNY 63,88 | CNY 66,66 | CNY 61,63 | 73,68M |
| 2026-07-08 | CNY 62,51 | -4,67 % | CNY 65,00 | CNY 66,69 | CNY 61,00 | 65,37M |
| 2026-07-07 | CNY 65,57 | -4,15 % | CNY 66,88 | CNY 68,41 | CNY 64,01 | 69,71M |
| 2026-07-06 | CNY 68,41 | -10,00 % | CNY 76,88 | CNY 79,80 | CNY 68,41 | 96,04M |
| 2026-07-03 | CNY 76,01 | -7,50 % | CNY 82,00 | CNY 85,80 | CNY 73,95 | 106,68M |
| 2026-07-02 | CNY 82,17 | +1,44 % | CNY 76,81 | CNY 88,10 | CNY 73,82 | 116,12M |
| 2026-07-01 | CNY 81,00 | +7,46 % | CNY 76,81 | CNY 82,92 | CNY 76,81 | 136,67M |
| 2026-06-30 | CNY 75,38 | +10,00 % | CNY 71,77 | CNY 75,38 | CNY 69,54 | 102,07M |
| 2026-06-29 | CNY 68,53 | +10,00 % | CNY 62,05 | CNY 68,53 | CNY 58,61 | 90,89M |
| 2026-06-26 | CNY 62,30 | -8,92 % | CNY 69,00 | CNY 69,12 | CNY 61,56 | 78,61M |
| 2026-06-25 | CNY 68,40 | +1,86 % | CNY 66,28 | CNY 70,05 | CNY 64,50 | 80,78M |
| 2026-06-24 | CNY 67,15 | +1,22 % | CNY 64,89 | CNY 68,93 | CNY 64,40 | 77,49M |
| 2026-06-23 | CNY 66,34 | -5,53 % | CNY 68,55 | CNY 73,03 | CNY 66,01 | 87,23M |
| 2026-06-22 | CNY 70,22 | +7,77 % | CNY 67,00 | CNY 71,40 | CNY 65,50 | 97,59M |
| 2026-06-18 | CNY 65,16 | +2,13 % | CNY 64,65 | CNY 66,99 | CNY 61,00 | 103,63M |
| 2026-06-17 | CNY 63,80 | +10,00 % | CNY 57,00 | CNY 63,80 | CNY 55,14 | 114,04M |
| 2026-06-16 | CNY 58,00 | +3,07 % | CNY 57,21 | CNY 61,58 | CNY 57,00 | 108,83M |
| 2026-06-15 | CNY 56,27 | -1,54 % | CNY 57,10 | CNY 57,85 | CNY 52,89 | 107,87M |
| 2026-06-12 | CNY 57,15 | -10,55 % | CNY 63,18 | CNY 63,25 | CNY 57,15 | 113,08M |
| 2026-06-11 | CNY 63,89 | +10,00 % | CNY 63,89 | CNY 63,89 | CNY 61,00 | 79,84M |
| 2026-06-10 | CNY 58,08 | +10,00 % | CNY 54,00 | CNY 58,08 | CNY 53,53 | 62,17M |
| 2026-06-09 | CNY 52,80 | +5,14 % | CNY 50,60 | CNY 53,64 | CNY 49,03 | 104,12M |
| 2026-06-08 | CNY 50,22 | +7,77 % | CNY 45,50 | CNY 51,26 | CNY 45,50 | 102,04M |
| 2026-06-05 | CNY 46,60 | +6,98 % | CNY 44,66 | CNY 47,92 | CNY 43,26 | 74,36M |
| 2026-06-04 | CNY 43,56 | +4,59 % | CNY 40,66 | CNY 45,50 | CNY 40,51 | 64,86M |
| 2026-06-03 | CNY 41,65 | -4,05 % | CNY 42,80 | CNY 44,49 | CNY 41,00 | 67,67M |
| 2026-06-02 | CNY 43,41 | +6,19 % | CNY 42,00 | CNY 44,53 | CNY 41,01 | 69,81M |
| 2026-06-01 | CNY 40,88 | +5,63 % | CNY 39,47 | CNY 42,57 | CNY 39,47 | 52,51M |
| 2026-05-29 | CNY 38,70 | -4,16 % | CNY 40,99 | CNY 42,23 | CNY 38,44 | 40,73M |
| 2026-05-28 | CNY 40,38 | +0,95 % | CNY 39,89 | CNY 40,65 | CNY 38,49 | 42,95M |
| 2026-05-27 | CNY 40,00 | +1,91 % | CNY 40,87 | CNY 42,94 | CNY 39,71 | 59,58M |
| 2026-05-26 | CNY 39,25 | +10,01 % | CNY 35,41 | CNY 39,25 | CNY 35,16 | 36,68M |