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