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 49,30 | +10,00 % | CNY 44,70 | CNY 49,30 | CNY 44,24 | 55,40M |
| 2026-09-29 | CNY 44,82 | -1,36 % | CNY 45,05 | CNY 47,30 | CNY 44,52 | 31,75M |
| 2026-09-28 | CNY 45,44 | -2,05 % | CNY 46,39 | CNY 46,98 | CNY 45,02 | 27,49M |
| 2026-09-24 | CNY 46,39 | -2,89 % | CNY 48,95 | CNY 49,72 | CNY 46,34 |
| 41,85M |
| 2026-09-23 | CNY 47,77 | +3,58 % | CNY 46,15 | CNY 49,50 | CNY 46,00 | 49,96M |
| 2026-09-22 | CNY 46,12 | -1,33 % | CNY 46,08 | CNY 47,38 | CNY 45,74 | 35,64M |
| 2026-09-21 | CNY 46,74 | +2,14 % | CNY 46,38 | CNY 47,40 | CNY 45,87 | 42,43M |
| 2026-09-18 | CNY 45,76 | +3,72 % | CNY 44,64 | CNY 47,99 | CNY 44,25 | 47,83M |
| 2026-09-17 | CNY 44,12 | +0,66 % | CNY 43,60 | CNY 44,96 | CNY 43,51 | 28,88M |
| 2026-09-16 | CNY 43,83 | +3,57 % | CNY 42,50 | CNY 44,18 | CNY 41,91 | 25,83M |
| 2026-09-15 | CNY 42,32 | -1,12 % | CNY 42,36 | CNY 43,23 | CNY 42,23 | 15,44M |
| 2026-09-14 | CNY 42,80 | +3,46 % | CNY 41,37 | CNY 43,20 | CNY 40,85 | 24,66M |
| 2026-09-11 | CNY 41,37 | -2,82 % | CNY 42,11 | CNY 42,52 | CNY 40,40 | 22,02M |
| 2026-09-10 | CNY 42,57 | -2,67 % | CNY 43,40 | CNY 43,61 | CNY 42,04 | 22,56M |
| 2026-09-09 | CNY 43,74 | +0,28 % | CNY 43,00 | CNY 44,08 | CNY 42,36 | 29,24M |
| 2026-09-08 | CNY 43,62 | +1,87 % | CNY 42,92 | CNY 43,99 | CNY 42,17 | 36,06M |
| 2026-09-07 | CNY 42,82 | -0,28 % | CNY 42,95 | CNY 43,39 | CNY 42,50 | 17,38M |
| 2026-09-04 | CNY 42,94 | -3,72 % | CNY 44,72 | CNY 44,94 | CNY 42,63 | 27,21M |
| 2026-09-03 | CNY 44,60 | 0,00 % | CNY 44,88 | CNY 44,99 | CNY 43,76 | 26,20M |
| 2026-09-02 | CNY 44,60 | -1,28 % | CNY 45,18 | CNY 45,66 | CNY 44,03 | 28,77M |
| 2026-09-01 | CNY 45,18 | -2,78 % | CNY 46,41 | CNY 46,89 | CNY 44,00 | 33,48M |
| 2026-08-31 | CNY 46,47 | -2,25 % | CNY 45,88 | CNY 46,65 | CNY 45,07 | 30,63M |
| 2026-08-28 | CNY 47,54 | -1,25 % | CNY 48,00 | CNY 51,51 | CNY 47,50 | 36,94M |
| 2026-08-27 | CNY 48,14 | +2,62 % | CNY 47,07 | CNY 48,15 | CNY 46,51 | 27,04M |
| 2026-08-26 | CNY 46,91 | -2,86 % | CNY 48,50 | CNY 49,77 | CNY 46,61 | 27,31M |
| 2026-08-25 | CNY 48,29 | +4,10 % | CNY 46,00 | CNY 48,88 | CNY 45,20 | 37,42M |
| 2026-08-24 | CNY 46,39 | -5,85 % | CNY 49,26 | CNY 50,19 | CNY 45,50 | 36,79M |
| 2026-08-21 | CNY 49,27 | -6,28 % | CNY 50,24 | CNY 51,46 | CNY 48,66 | 51,91M |
| 2026-08-20 | CNY 52,57 | +5,56 % | CNY 52,00 | CNY 54,78 | CNY 49,50 | 70,44M |
| 2026-08-19 | CNY 49,80 | -7,61 % | CNY 52,90 | CNY 54,50 | CNY 49,51 | 46,31M |
| 2026-08-18 | CNY 53,90 | +0,79 % | CNY 53,08 | CNY 54,53 | CNY 52,80 | 40,35M |
| 2026-08-17 | CNY 53,48 | +4,25 % | CNY 50,77 | CNY 53,75 | CNY 50,28 | 49,16M |
| 2026-08-14 | CNY 51,30 | -1,16 % | CNY 51,00 | CNY 52,11 | CNY 49,95 | 39,91M |
| 2026-08-13 | CNY 51,90 | +1,47 % | CNY 50,50 | CNY 53,54 | CNY 50,29 | 53,80M |
| 2026-08-12 | CNY 51,15 | -0,10 % | CNY 50,77 | CNY 52,60 | CNY 50,29 | 43,25M |
| 2026-08-11 | CNY 51,20 | -3,03 % | CNY 52,47 | CNY 53,47 | CNY 50,92 | 64,18M |
| 2026-08-10 | CNY 52,80 | +3,75 % | CNY 53,00 | CNY 55,45 | CNY 51,21 | 94,78M |
| 2026-08-07 | CNY 50,89 | +10,01 % | CNY 46,20 | CNY 50,89 | CNY 46,20 | 59,53M |
| 2026-08-06 | CNY 46,26 | -0,09 % | CNY 47,00 | CNY 47,18 | CNY 44,85 | 43,54M |
| 2026-08-05 | CNY 46,30 | +4,40 % | CNY 43,77 | CNY 47,00 | CNY 43,76 | 45,88M |
| 2026-08-04 | CNY 44,35 | +8,04 % | CNY 42,35 | CNY 45,16 | CNY 42,24 | 61,56M |
| 2026-08-03 | CNY 41,05 | -1,18 % | CNY 41,10 | CNY 43,28 | CNY 40,42 | 34,70M |
| 2026-07-31 | CNY 41,54 | +3,72 % | CNY 40,10 | CNY 43,50 | CNY 40,09 | 46,79M |
| 2026-07-30 | CNY 40,05 | -8,85 % | CNY 43,93 | CNY 44,00 | CNY 40,00 | 55,29M |
| 2026-07-29 | CNY 43,94 | -3,58 % | CNY 46,35 | CNY 46,93 | CNY 42,06 | 57,47M |
| 2026-07-28 | CNY 45,57 | -8,31 % | CNY 49,49 | CNY 49,99 | CNY 45,04 | 69,38M |
| 2026-07-27 | CNY 49,70 | +9,81 % | CNY 44,40 | CNY 49,79 | CNY 44,40 | 77,84M |
| 2026-07-24 | CNY 45,26 | -6,66 % | CNY 47,83 | CNY 48,49 | CNY 45,22 | 56,12M |
| 2026-07-23 | CNY 48,49 | +0,89 % | CNY 47,82 | CNY 51,35 | CNY 47,82 | 59,82M |
| 2026-07-22 | CNY 48,06 | -2,16 % | CNY 48,00 | CNY 51,00 | CNY 47,74 | 71,71M |
| 2026-07-21 | CNY 49,12 | +4,51 % | CNY 44,28 | CNY 49,40 | CNY 42,50 | 78,08M |
| 2026-07-20 | CNY 47,00 | -1,94 % | CNY 43,14 | CNY 48,48 | CNY 43,14 | 94,50M |
| 2026-07-17 | CNY 47,93 | -9,99 % | CNY 51,00 | CNY 51,97 | CNY 47,93 | 40,24M |
| 2026-07-16 | CNY 53,25 | +5,20 % | CNY 51,58 | CNY 55,68 | CNY 50,98 | 123,30M |
| 2026-07-15 | CNY 50,62 | +10,00 % | CNY 50,62 | CNY 50,62 | CNY 47,73 | 43,67M |
| 2026-07-14 | CNY 46,02 | +7,00 % | CNY 43,11 | CNY 46,43 | CNY 40,01 | 69,12M |
| 2026-07-13 | CNY 43,01 | -0,49 % | CNY 44,12 | CNY 46,85 | CNY 42,75 | 68,33M |
| 2026-07-10 | CNY 43,22 | +10,00 % | CNY 38,65 | CNY 43,22 | CNY 38,64 | 53,57M |
| 2026-07-09 | CNY 39,29 | +3,67 % | CNY 37,80 | CNY 40,17 | CNY 37,28 | 27,45M |
| 2026-07-08 | CNY 37,90 | -3,39 % | CNY 39,23 | CNY 40,32 | CNY 37,66 | 29,13M |
| 2026-07-07 | CNY 39,23 | -4,87 % | CNY 40,30 | CNY 40,77 | CNY 38,66 | 35,22M |
| 2026-07-06 | CNY 41,24 | +1,68 % | CNY 39,80 | CNY 43,58 | CNY 39,22 | 47,14M |
| 2026-07-03 | CNY 40,56 | +2,37 % | CNY 40,33 | CNY 40,66 | CNY 38,85 | 30,99M |
| 2026-07-02 | CNY 39,62 | -3,22 % | CNY 40,45 | CNY 42,50 | CNY 39,51 | 35,65M |
| 2026-07-01 | CNY 40,94 | +7,12 % | CNY 37,58 | CNY 41,37 | CNY 36,84 | 44,63M |
| 2026-06-30 | CNY 38,22 | -3,48 % | CNY 39,27 | CNY 39,47 | CNY 38,13 | 31,12M |
| 2026-06-29 | CNY 39,60 | +6,80 % | CNY 37,08 | CNY 40,38 | CNY 37,08 | 41,46M |
| 2026-06-26 | CNY 37,08 | -3,96 % | CNY 38,01 | CNY 39,59 | CNY 36,56 | 25,99M |
| 2026-06-25 | CNY 38,61 | +1,39 % | CNY 37,57 | CNY 39,21 | CNY 37,20 | 30,25M |
| 2026-06-24 | CNY 38,08 | +4,24 % | CNY 36,42 | CNY 39,05 | CNY 36,40 | 37,49M |
| 2026-06-23 | CNY 36,53 | -0,38 % | CNY 36,66 | CNY 38,28 | CNY 36,03 | 32,87M |
| 2026-06-22 | CNY 36,67 | +2,83 % | CNY 35,03 | CNY 36,85 | CNY 34,13 | 35,91M |
| 2026-06-18 | CNY 35,66 | +9,99 % | CNY 32,30 | CNY 35,66 | CNY 32,20 | 27,59M |
| 2026-06-17 | CNY 32,42 | +0,12 % | CNY 32,28 | CNY 32,90 | CNY 32,10 | 13,46M |
| 2026-06-16 | CNY 32,38 | -1,10 % | CNY 32,70 | CNY 32,74 | CNY 31,91 | 15,28M |
| 2026-06-15 | CNY 32,74 | +0,68 % | CNY 32,60 | CNY 32,85 | CNY 31,92 | 18,52M |
| 2026-06-12 | CNY 32,52 | +3,60 % | CNY 31,60 | CNY 32,93 | CNY 30,80 | 19,06M |
| 2026-06-11 | CNY 31,39 | -1,63 % | CNY 31,58 | CNY 32,44 | CNY 31,15 | 13,69M |
| 2026-06-10 | CNY 31,91 | +1,53 % | CNY 31,22 | CNY 32,18 | CNY 31,22 | 14,72M |
| 2026-06-09 | CNY 31,43 | +0,19 % | CNY 31,68 | CNY 31,68 | CNY 30,70 | 13,34M |
| 2026-06-08 | CNY 31,37 | -3,77 % | CNY 31,61 | CNY 32,80 | CNY 31,00 | 16,20M |
| 2026-06-05 | CNY 32,60 | -2,45 % | CNY 34,07 | CNY 34,35 | CNY 32,36 | 21,63M |
| 2026-06-04 | CNY 33,42 | -0,86 % | CNY 33,56 | CNY 33,98 | CNY 33,00 | 11,84M |
| 2026-06-03 | CNY 33,71 | +2,24 % | CNY 32,90 | CNY 34,48 | CNY 32,50 | 19,42M |
| 2026-06-02 | CNY 32,97 | -1,76 % | CNY 33,36 | CNY 33,76 | CNY 32,32 | 20,14M |
| 2026-06-01 | CNY 33,56 | -4,58 % | CNY 34,67 | CNY 36,08 | CNY 33,50 | 27,82M |
| 2026-05-29 | CNY 35,17 | -3,54 % | CNY 36,29 | CNY 37,19 | CNY 35,09 | 28,68M |
| 2026-05-28 | CNY 36,46 | -1,03 % | CNY 36,70 | CNY 37,95 | CNY 35,78 | 23,98M |
| 2026-05-27 | CNY 36,84 | -1,71 % | CNY 36,99 | CNY 37,24 | CNY 34,40 | 42,53M |
| 2026-05-26 | CNY 37,48 | -8,45 % | CNY 40,70 | CNY 40,92 | CNY 36,90 | 55,29M |