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 48,19 | -1,69 % | CNY 48,01 | CNY 49,19 | CNY 47,00 | 3,67M |
| 2026-09-29 | CNY 49,02 | +1,41 % | CNY 47,45 | CNY 50,35 | CNY 45,88 | 5,74M |
| 2026-09-28 | CNY 48,34 | +5,43 % | CNY 45,84 | CNY 48,90 | CNY 45,35 | 6,29M |
| 2026-09-24 | CNY 45,85 | +4,80 % | CNY 43,35 | CNY 46,84 | CNY 43,21 | 4,08M |
| 2026-09-23 | CNY 43,75 | +0,16 % | CNY 43,68 | CNY 43,99 | CNY 43,28 | 1,25M |
| 2026-09-22 | CNY 43,68 | -2,06 % | CNY 44,60 | CNY 44,79 | CNY 43,54 | 1,93M |
| 2026-09-21 | CNY 44,60 | -1,13 % | CNY 44,62 | CNY 44,99 | CNY 44,41 | 2,26M |
| 2026-09-18 | CNY 45,11 | +1,78 % | CNY 43,62 | CNY 45,17 | CNY 43,47 | 3,60M |
| 2026-09-17 | CNY 44,32 | +2,03 % | CNY 42,86 | CNY 44,68 | CNY 42,12 | 3,91M |
| 2026-09-16 | CNY 43,44 | -2,10 % | CNY 43,70 | CNY 44,58 | CNY 42,81 | 3,21M |
| 2026-09-15 | CNY 44,37 | +8,22 % | CNY 41,02 | CNY 44,97 | CNY 40,71 | 4,63M |
| 2026-09-14 | CNY 41,00 | +0,20 % | CNY 40,85 | CNY 41,25 | CNY 40,55 | 595,58K |
| 2026-09-11 | CNY 40,92 | -0,75 % | CNY 40,64 | CNY 41,11 | CNY 40,32 | 918,02K |
| 2026-09-10 | CNY 41,23 | -0,65 % | CNY 41,31 | CNY 41,70 | CNY 40,62 | 993,99K |
| 2026-09-09 | CNY 41,50 | -1,28 % | CNY 42,05 | CNY 42,06 | CNY 41,47 | 829,13K |
| 2026-09-08 | CNY 42,04 | -0,33 % | CNY 42,18 | CNY 42,32 | CNY 41,89 | 659,88K |
| 2026-09-07 | CNY 42,18 | +1,20 % | CNY 41,77 | CNY 42,30 | CNY 41,22 | 1,07M |
| 2026-09-04 | CNY 41,68 | -0,53 % | CNY 41,99 | CNY 42,39 | CNY 41,55 | 1,04M |
| 2026-09-03 | CNY 41,90 | -0,57 % | CNY 42,22 | CNY 42,82 | CNY 41,72 | 814,30K |
| 2026-09-02 | CNY 42,14 | -1,66 % | CNY 42,45 | CNY 42,56 | CNY 41,93 | 927,15K |
| 2026-09-01 | CNY 42,85 | -0,83 % | CNY 43,18 | CNY 43,20 | CNY 42,56 | 1,23M |
| 2026-08-31 | CNY 43,21 | +2,15 % | CNY 42,28 | CNY 43,48 | CNY 41,63 | 1,76M |
| 2026-08-28 | CNY 42,30 | +0,71 % | CNY 41,99 | CNY 42,39 | CNY 41,87 | 1,08M |
| 2026-08-27 | CNY 42,00 | +0,43 % | CNY 41,79 | CNY 42,00 | CNY 41,25 | 1,09M |
| 2026-08-26 | CNY 41,82 | -0,05 % | CNY 41,65 | CNY 42,07 | CNY 41,61 | 1,01M |
| 2026-08-25 | CNY 41,84 | +1,45 % | CNY 41,10 | CNY 41,94 | CNY 40,89 | 1,70M |
| 2026-08-24 | CNY 41,24 | -4,34 % | CNY 42,85 | CNY 42,88 | CNY 40,81 | 2,64M |
| 2026-08-21 | CNY 43,11 | -8,94 % | CNY 46,00 | CNY 46,00 | CNY 42,90 | 4,11M |
| 2026-08-20 | CNY 47,34 | +0,42 % | CNY 47,08 | CNY 47,78 | CNY 47,08 | 806,30K |
| 2026-08-19 | CNY 47,14 | -3,26 % | CNY 48,93 | CNY 48,93 | CNY 47,01 | 1,36M |
| 2026-08-18 | CNY 48,73 | -1,02 % | CNY 48,80 | CNY 49,19 | CNY 48,43 | 797,88K |
| 2026-08-17 | CNY 49,23 | +1,34 % | CNY 48,70 | CNY 49,24 | CNY 48,27 | 966,78K |
| 2026-08-14 | CNY 48,58 | -1,76 % | CNY 49,67 | CNY 49,67 | CNY 48,36 | 1,43M |
| 2026-08-13 | CNY 49,45 | -1,57 % | CNY 50,64 | CNY 51,00 | CNY 49,43 | 1,84M |
| 2026-08-12 | CNY 50,24 | +1,07 % | CNY 49,66 | CNY 50,27 | CNY 49,38 | 1,24M |
| 2026-08-11 | CNY 49,71 | -1,39 % | CNY 50,10 | CNY 50,17 | CNY 49,20 | 1,91M |
| 2026-08-10 | CNY 50,41 | +1,61 % | CNY 49,16 | CNY 50,58 | CNY 48,90 | 1,77M |
| 2026-08-07 | CNY 49,61 | +0,26 % | CNY 49,04 | CNY 49,68 | CNY 48,73 | 1,38M |
| 2026-08-06 | CNY 49,48 | -1,04 % | CNY 50,00 | CNY 50,15 | CNY 49,01 | 1,61M |
| 2026-08-05 | CNY 50,00 | -1,96 % | CNY 50,80 | CNY 51,20 | CNY 49,65 | 2,95M |
| 2026-08-04 | CNY 51,00 | -1,37 % | CNY 51,72 | CNY 51,81 | CNY 50,77 | 1,56M |
| 2026-08-03 | CNY 51,71 | +3,96 % | CNY 50,00 | CNY 52,00 | CNY 49,74 | 2,44M |
| 2026-07-31 | CNY 49,74 | +0,28 % | CNY 49,62 | CNY 50,39 | CNY 49,38 | 1,66M |
| 2026-07-30 | CNY 49,60 | +1,49 % | CNY 48,76 | CNY 50,45 | CNY 48,59 | 1,75M |
| 2026-07-29 | CNY 48,87 | -1,27 % | CNY 49,08 | CNY 49,68 | CNY 48,20 | 1,75M |
| 2026-07-28 | CNY 49,50 | -1,75 % | CNY 50,10 | CNY 51,40 | CNY 49,14 | 1,83M |
| 2026-07-27 | CNY 50,38 | +3,56 % | CNY 48,64 | CNY 50,47 | CNY 48,00 | 2,53M |
| 2026-07-24 | CNY 48,65 | +2,14 % | CNY 46,85 | CNY 50,56 | CNY 46,85 | 3,20M |
| 2026-07-23 | CNY 47,63 | +2,61 % | CNY 46,01 | CNY 47,72 | CNY 45,80 | 1,97M |
| 2026-07-22 | CNY 46,42 | -4,49 % | CNY 47,76 | CNY 48,60 | CNY 46,06 | 2,63M |
| 2026-07-21 | CNY 48,60 | +0,19 % | CNY 49,01 | CNY 49,01 | CNY 48,00 | 1,49M |
| 2026-07-20 | CNY 48,51 | +1,21 % | CNY 47,71 | CNY 49,10 | CNY 47,43 | 1,58M |
| 2026-07-17 | CNY 47,93 | -1,38 % | CNY 48,41 | CNY 49,07 | CNY 46,58 | 1,40M |
| 2026-07-16 | CNY 48,60 | +0,48 % | CNY 48,18 | CNY 49,39 | CNY 47,87 | 949,77K |
| 2026-07-15 | CNY 48,37 | -1,23 % | CNY 48,80 | CNY 49,04 | CNY 48,10 | 1,16M |
| 2026-07-14 | CNY 48,97 | +0,74 % | CNY 48,40 | CNY 49,01 | CNY 47,70 | 1,01M |
| 2026-07-13 | CNY 48,61 | -4,46 % | CNY 50,33 | CNY 50,59 | CNY 47,49 | 1,82M |
| 2026-07-10 | CNY 50,88 | +0,77 % | CNY 50,20 | CNY 52,10 | CNY 49,98 | 1,07M |
| 2026-07-09 | CNY 50,49 | +0,08 % | CNY 50,40 | CNY 50,58 | CNY 49,46 | 982,03K |
| 2026-07-08 | CNY 50,45 | -3,02 % | CNY 52,02 | CNY 52,33 | CNY 50,45 | 1,00M |
| 2026-07-07 | CNY 52,02 | -3,72 % | CNY 54,04 | CNY 54,46 | CNY 51,90 | 1,13M |
| 2026-07-06 | CNY 54,03 | -0,57 % | CNY 54,50 | CNY 56,37 | CNY 53,89 | 1,47M |
| 2026-07-03 | CNY 54,34 | +3,03 % | CNY 52,61 | CNY 54,46 | CNY 52,60 | 1,25M |
| 2026-07-02 | CNY 52,74 | -2,50 % | CNY 53,51 | CNY 54,68 | CNY 52,58 | 1,39M |
| 2026-07-01 | CNY 54,09 | +0,22 % | CNY 53,80 | CNY 54,77 | CNY 52,76 | 1,30M |
| 2026-06-30 | CNY 53,97 | +0,13 % | CNY 53,96 | CNY 54,59 | CNY 53,51 | 1,32M |
| 2026-06-29 | CNY 53,90 | +2,06 % | CNY 52,98 | CNY 54,90 | CNY 51,75 | 1,56M |
| 2026-06-26 | CNY 52,81 | -1,47 % | CNY 54,60 | CNY 54,93 | CNY 52,63 | 1,58M |
| 2026-06-25 | CNY 53,60 | -6,69 % | CNY 56,29 | CNY 57,19 | CNY 53,17 | 1,99M |
| 2026-06-24 | CNY 57,44 | +0,38 % | CNY 57,28 | CNY 58,65 | CNY 56,53 | 1,22M |
| 2026-06-23 | CNY 57,22 | -0,83 % | CNY 57,85 | CNY 58,16 | CNY 56,81 | 912,63K |
| 2026-06-22 | CNY 57,70 | +0,65 % | CNY 57,23 | CNY 57,74 | CNY 55,43 | 1,34M |
| 2026-06-18 | CNY 57,33 | -2,68 % | CNY 58,97 | CNY 59,49 | CNY 57,30 | 1,45M |
| 2026-06-17 | CNY 58,91 | +0,53 % | CNY 57,88 | CNY 59,12 | CNY 57,88 | 989,44K |
| 2026-06-16 | CNY 58,60 | -1,69 % | CNY 59,52 | CNY 59,52 | CNY 58,25 | 1,18M |
| 2026-06-15 | CNY 59,61 | +0,47 % | CNY 58,88 | CNY 59,78 | CNY 58,26 | 1,64M |
| 2026-06-12 | CNY 59,33 | +5,40 % | CNY 56,90 | CNY 59,33 | CNY 56,00 | 2,10M |
| 2026-06-11 | CNY 56,29 | -0,81 % | CNY 56,01 | CNY 57,26 | CNY 55,39 | 1,20M |
| 2026-06-10 | CNY 56,75 | -1,41 % | CNY 57,20 | CNY 57,20 | CNY 55,68 | 1,13M |
| 2026-06-09 | CNY 57,56 | -0,24 % | CNY 57,71 | CNY 58,58 | CNY 57,08 | 1,36M |
| 2026-06-08 | CNY 57,70 | -4,85 % | CNY 58,90 | CNY 60,10 | CNY 56,83 | 1,69M |
| 2026-06-05 | CNY 60,64 | -0,02 % | CNY 60,45 | CNY 61,68 | CNY 58,88 | 1,73M |
| 2026-06-04 | CNY 60,65 | -5,06 % | CNY 63,74 | CNY 63,80 | CNY 60,51 | 2,49M |
| 2026-06-03 | CNY 63,88 | -2,25 % | CNY 65,55 | CNY 65,55 | CNY 63,37 | 1,84M |
| 2026-06-02 | CNY 65,35 | -0,70 % | CNY 65,80 | CNY 66,10 | CNY 64,60 | 1,26M |
| 2026-06-01 | CNY 65,81 | -2,42 % | CNY 67,50 | CNY 68,38 | CNY 65,60 | 1,71M |
| 2026-05-29 | CNY 67,44 | -1,63 % | CNY 68,10 | CNY 69,09 | CNY 67,06 | 1,68M |
| 2026-05-28 | CNY 68,56 | -0,19 % | CNY 68,61 | CNY 68,88 | CNY 67,40 | 1,38M |
| 2026-05-27 | CNY 68,69 | -1,87 % | CNY 69,98 | CNY 70,94 | CNY 68,20 | 1,60M |
| 2026-05-26 | CNY 70,00 | +0,78 % | CNY 69,31 | CNY 71,50 | CNY 66,69 | 3,47M |