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