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 45,32 | +0,27 % | CNY 45,39 | CNY 45,75 | CNY 45,02 | 351,39K |
| 2026-09-29 | CNY 45,20 | +0,18 % | CNY 45,87 | CNY 46,24 | CNY 45,20 | 582,22K |
| 2026-09-28 | CNY 45,12 | -2,82 % | CNY 46,69 | CNY 46,87 | CNY 44,99 | 736,29K |
| 2026-09-24 | CNY 46,43 | -2,76 % | CNY 47,70 | CNY 48,00 | CNY 46,43 | 523,95K |
| 2026-09-23 | CNY 47,75 | -0,81 % | CNY 48,14 | CNY 49,13 | CNY 47,60 | 624,54K |
| 2026-09-22 | CNY 48,14 | -0,15 % | CNY 48,25 | CNY 48,51 | CNY 47,56 | 575,60K |
| 2026-09-21 | CNY 48,21 | +2,79 % | CNY 47,00 | CNY 48,39 | CNY 46,80 | 795,61K |
| 2026-09-18 | CNY 46,90 | +1,85 % | CNY 46,24 | CNY 47,50 | CNY 46,24 | 632,31K |
| 2026-09-17 | CNY 46,05 | -2,44 % | CNY 47,00 | CNY 47,19 | CNY 45,89 | 823,54K |
| 2026-09-16 | CNY 47,20 | -1,97 % | CNY 48,11 | CNY 48,30 | CNY 47,00 | 788,70K |
| 2026-09-15 | CNY 48,15 | -0,82 % | CNY 48,18 | CNY 49,14 | CNY 47,75 | 454,96K |
| 2026-09-14 | CNY 48,55 | +1,08 % | CNY 48,16 | CNY 49,28 | CNY 47,51 | 292,82K |
| 2026-09-11 | CNY 48,03 | -0,76 % | CNY 48,03 | CNY 48,38 | CNY 47,61 | 384,26K |
| 2026-09-10 | CNY 48,40 | -3,03 % | CNY 49,71 | CNY 50,09 | CNY 48,40 | 430,44K |
| 2026-09-09 | CNY 49,91 | -1,13 % | CNY 50,39 | CNY 50,88 | CNY 49,66 | 407,60K |
| 2026-09-08 | CNY 50,48 | +0,96 % | CNY 50,04 | CNY 50,48 | CNY 49,77 | 475,68K |
| 2026-09-07 | CNY 50,00 | -3,66 % | CNY 51,68 | CNY 51,91 | CNY 49,87 | 821,25K |
| 2026-09-04 | CNY 51,90 | 0,00 % | CNY 51,78 | CNY 52,70 | CNY 51,71 | 552,57K |
| 2026-09-03 | CNY 51,90 | +0,46 % | CNY 51,67 | CNY 52,46 | CNY 51,35 | 365,25K |
| 2026-09-02 | CNY 51,66 | -0,14 % | CNY 51,52 | CNY 52,13 | CNY 51,23 | 499,46K |
| 2026-09-01 | CNY 51,73 | -1,18 % | CNY 52,35 | CNY 52,52 | CNY 51,23 | 616,90K |
| 2026-08-31 | CNY 52,35 | +4,10 % | CNY 50,60 | CNY 52,58 | CNY 49,62 | 1,11M |
| 2026-08-28 | CNY 50,29 | +0,58 % | CNY 49,60 | CNY 50,88 | CNY 49,60 | 538,52K |
| 2026-08-27 | CNY 50,00 | +0,77 % | CNY 49,38 | CNY 50,20 | CNY 49,00 | 451,40K |
| 2026-08-26 | CNY 49,62 | +0,24 % | CNY 49,56 | CNY 50,35 | CNY 49,26 | 778,12K |
| 2026-08-25 | CNY 49,50 | +0,43 % | CNY 49,49 | CNY 50,19 | CNY 48,75 | 467,88K |
| 2026-08-24 | CNY 49,29 | -0,40 % | CNY 49,68 | CNY 50,46 | CNY 48,72 | 455,51K |
| 2026-08-21 | CNY 49,49 | -0,10 % | CNY 49,30 | CNY 50,65 | CNY 49,00 | 599,20K |
| 2026-08-20 | CNY 49,54 | +2,00 % | CNY 48,84 | CNY 50,30 | CNY 48,69 | 973,98K |
| 2026-08-19 | CNY 48,57 | -1,14 % | CNY 48,80 | CNY 49,69 | CNY 48,33 | 841,16K |
| 2026-08-18 | CNY 49,13 | -4,45 % | CNY 51,00 | CNY 51,17 | CNY 49,13 | 1,20M |
| 2026-08-17 | CNY 51,42 | +1,88 % | CNY 51,60 | CNY 52,96 | CNY 50,50 | 1,31M |
| 2026-08-14 | CNY 50,47 | +3,61 % | CNY 49,10 | CNY 51,45 | CNY 48,90 | 1,03M |
| 2026-08-13 | CNY 48,71 | -1,28 % | CNY 49,30 | CNY 49,78 | CNY 48,59 | 469,10K |
| 2026-08-12 | CNY 49,34 | +1,67 % | CNY 48,33 | CNY 50,00 | CNY 47,88 | 881,49K |
| 2026-08-11 | CNY 48,53 | -2,71 % | CNY 49,98 | CNY 49,98 | CNY 48,41 | 454,09K |
| 2026-08-10 | CNY 49,88 | -0,12 % | CNY 50,14 | CNY 50,17 | CNY 49,22 | 596,52K |
| 2026-08-07 | CNY 49,94 | +1,18 % | CNY 49,36 | CNY 50,74 | CNY 49,08 | 751,18K |
| 2026-08-06 | CNY 49,36 | +1,02 % | CNY 48,72 | CNY 49,84 | CNY 48,72 | 609,28K |
| 2026-08-05 | CNY 48,86 | +0,02 % | CNY 49,74 | CNY 49,77 | CNY 48,33 | 735,48K |
| 2026-08-04 | CNY 48,85 | +3,91 % | CNY 47,26 | CNY 49,28 | CNY 46,54 | 959,63K |
| 2026-08-03 | CNY 47,01 | +0,79 % | CNY 46,90 | CNY 47,73 | CNY 46,27 | 690,68K |
| 2026-07-31 | CNY 46,64 | -0,98 % | CNY 47,25 | CNY 47,68 | CNY 46,20 | 632,40K |
| 2026-07-30 | CNY 47,10 | +0,81 % | CNY 46,75 | CNY 48,20 | CNY 46,69 | 589,64K |
| 2026-07-29 | CNY 46,72 | +1,13 % | CNY 46,20 | CNY 47,87 | CNY 46,20 | 606,64K |
| 2026-07-28 | CNY 46,20 | -1,74 % | CNY 46,40 | CNY 47,52 | CNY 45,80 | 399,32K |
| 2026-07-27 | CNY 47,02 | +1,51 % | CNY 46,32 | CNY 47,58 | CNY 46,01 | 513,88K |
| 2026-07-24 | CNY 46,32 | +1,09 % | CNY 45,10 | CNY 46,75 | CNY 45,02 | 744,86K |
| 2026-07-23 | CNY 45,82 | +5,48 % | CNY 44,31 | CNY 46,50 | CNY 43,46 | 1,26M |
| 2026-07-22 | CNY 43,44 | -0,73 % | CNY 43,35 | CNY 44,67 | CNY 42,49 | 961,30K |
| 2026-07-21 | CNY 43,76 | -0,93 % | CNY 44,21 | CNY 44,32 | CNY 40,86 | 1,84M |
| 2026-07-20 | CNY 44,17 | -1,30 % | CNY 44,55 | CNY 45,58 | CNY 43,74 | 767,96K |
| 2026-07-17 | CNY 44,75 | -3,97 % | CNY 46,98 | CNY 47,39 | CNY 44,75 | 838,37K |
| 2026-07-16 | CNY 46,60 | -0,94 % | CNY 47,21 | CNY 47,45 | CNY 46,03 | 661,15K |
| 2026-07-15 | CNY 47,04 | -4,00 % | CNY 48,68 | CNY 50,47 | CNY 47,04 | 1,02M |
| 2026-07-14 | CNY 49,00 | -2,57 % | CNY 49,00 | CNY 49,55 | CNY 45,50 | 2,26M |
| 2026-07-13 | CNY 50,29 | -1,10 % | CNY 50,78 | CNY 51,55 | CNY 49,15 | 959,95K |
| 2026-07-10 | CNY 50,85 | +1,40 % | CNY 50,75 | CNY 51,60 | CNY 49,81 | 992,82K |
| 2026-07-09 | CNY 50,15 | -1,26 % | CNY 50,80 | CNY 50,98 | CNY 49,34 | 1,02M |
| 2026-07-08 | CNY 50,79 | -0,06 % | CNY 51,18 | CNY 51,50 | CNY 50,10 | 998,82K |
| 2026-07-07 | CNY 50,82 | +0,73 % | CNY 50,40 | CNY 51,72 | CNY 49,70 | 1,07M |
| 2026-07-06 | CNY 50,45 | -0,79 % | CNY 52,85 | CNY 52,85 | CNY 49,12 | 1,35M |
| 2026-07-03 | CNY 50,85 | +3,04 % | CNY 49,98 | CNY 51,28 | CNY 48,00 | 1,68M |
| 2026-07-02 | CNY 49,35 | -0,90 % | CNY 49,79 | CNY 51,15 | CNY 48,91 | 1,65M |
| 2026-07-01 | CNY 49,80 | +2,11 % | CNY 48,80 | CNY 50,51 | CNY 48,06 | 1,33M |
| 2026-06-30 | CNY 48,77 | -4,71 % | CNY 51,01 | CNY 51,50 | CNY 48,32 | 1,38M |
| 2026-06-29 | CNY 51,18 | +6,65 % | CNY 48,27 | CNY 52,70 | CNY 47,21 | 2,21M |
| 2026-06-26 | CNY 47,99 | +4,44 % | CNY 45,98 | CNY 48,84 | CNY 45,98 | 1,71M |
| 2026-06-25 | CNY 45,95 | -6,75 % | CNY 48,59 | CNY 48,59 | CNY 45,77 | 1,07M |
| 2026-06-24 | CNY 49,28 | -0,89 % | CNY 50,11 | CNY 50,11 | CNY 48,11 | 866,30K |
| 2026-06-23 | CNY 49,72 | +2,26 % | CNY 48,39 | CNY 50,01 | CNY 47,61 | 1,17M |
| 2026-06-22 | CNY 48,62 | -0,32 % | CNY 48,43 | CNY 48,78 | CNY 46,79 | 1,08M |
| 2026-06-18 | CNY 48,78 | +1,29 % | CNY 48,07 | CNY 49,18 | CNY 46,79 | 1,20M |
| 2026-06-17 | CNY 48,16 | +2,03 % | CNY 47,71 | CNY 49,15 | CNY 47,43 | 819,52K |
| 2026-06-16 | CNY 47,20 | -0,87 % | CNY 47,21 | CNY 48,21 | CNY 46,51 | 670,73K |
| 2026-06-15 | CNY 47,61 | +0,59 % | CNY 47,85 | CNY 48,29 | CNY 46,43 | 1,08M |
| 2026-06-12 | CNY 47,34 | +0,26 % | CNY 47,62 | CNY 48,55 | CNY 46,94 | 799,93K |
| 2026-06-11 | CNY 47,21 | +1,23 % | CNY 46,68 | CNY 47,40 | CNY 45,73 | 512,96K |
| 2026-06-10 | CNY 46,64 | -0,96 % | CNY 46,86 | CNY 46,91 | CNY 45,34 | 1,04M |
| 2026-06-09 | CNY 47,09 | +1,12 % | CNY 47,14 | CNY 47,36 | CNY 46,03 | 524,37K |
| 2026-06-08 | CNY 46,57 | -3,92 % | CNY 47,69 | CNY 47,69 | CNY 45,07 | 1,18M |
| 2026-06-05 | CNY 48,47 | +0,53 % | CNY 49,29 | CNY 49,29 | CNY 47,86 | 745,78K |
| 2026-06-04 | CNY 48,21 | -2,24 % | CNY 49,27 | CNY 49,31 | CNY 47,91 | 1,12M |
| 2026-06-03 | CNY 49,32 | -4,08 % | CNY 51,46 | CNY 51,64 | CNY 49,04 | 1,29M |
| 2026-06-02 | CNY 51,42 | +0,69 % | CNY 51,08 | CNY 51,99 | CNY 50,71 | 719,94K |
| 2026-06-01 | CNY 51,07 | -1,89 % | CNY 51,91 | CNY 52,05 | CNY 50,47 | 810,23K |
| 2026-05-29 | CNY 52,06 | -1,50 % | CNY 52,65 | CNY 53,33 | CNY 50,71 | 956,69K |
| 2026-05-28 | CNY 52,85 | -1,16 % | CNY 52,86 | CNY 53,56 | CNY 52,38 | 561,44K |
| 2026-05-27 | CNY 53,47 | -1,98 % | CNY 53,64 | CNY 54,70 | CNY 53,00 | 656,92K |
| 2026-05-26 | CNY 54,55 | -0,01 % | CNY 54,71 | CNY 54,83 | CNY 52,89 | 1,00M |