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