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