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