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