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