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