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