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 43,80 | -5,75 % | CNY 47,00 | CNY 47,50 | CNY 43,80 | 4,06M |
| 2026-09-29 | CNY 46,47 | -4,36 % | CNY 48,58 | CNY 48,58 | CNY 46,10 | 3,97M |
| 2026-09-28 | CNY 48,59 | -1,34 % | CNY 48,75 | CNY 49,50 | CNY 46,11 | 6,43M |
| 2026-09-24 | CNY 49,25 | +10,01 % | CNY 44,50 | CNY 49,25 | CNY 44,30 | 7,39M |
| 2026-09-23 | CNY 44,77 | -7,54 % | CNY 47,94 | CNY 47,95 | CNY 44,76 | 8,65M |
| 2026-09-22 | CNY 48,42 | -10,00 % | CNY 52,80 | CNY 54,73 | CNY 48,42 | 9,36M |
| 2026-09-21 | CNY 53,80 | +4,08 % | CNY 53,01 | CNY 54,01 | CNY 50,96 | 8,39M |
| 2026-09-18 | CNY 51,69 | +10,00 % | CNY 48,55 | CNY 51,69 | CNY 47,48 | 10,68M |
| 2026-09-17 | CNY 46,99 | -0,97 % | CNY 47,15 | CNY 49,30 | CNY 46,86 | 3,00M |
| 2026-09-16 | CNY 47,45 | +5,54 % | CNY 44,87 | CNY 48,10 | CNY 44,70 | 3,55M |
| 2026-09-15 | CNY 44,96 | +3,64 % | CNY 43,38 | CNY 46,18 | CNY 43,38 | 2,35M |
| 2026-09-14 | CNY 43,38 | -0,25 % | CNY 43,50 | CNY 44,18 | CNY 42,50 | 1,43M |
| 2026-09-11 | CNY 43,49 | -4,12 % | CNY 44,91 | CNY 45,00 | CNY 42,77 | 2,23M |
| 2026-09-10 | CNY 45,36 | -2,85 % | CNY 46,69 | CNY 46,69 | CNY 45,00 | 1,62M |
| 2026-09-09 | CNY 46,69 | -0,21 % | CNY 46,76 | CNY 47,33 | CNY 45,86 | 2,49M |
| 2026-09-08 | CNY 46,79 | +2,56 % | CNY 45,60 | CNY 47,50 | CNY 45,02 | 3,75M |
| 2026-09-07 | CNY 45,62 | +5,12 % | CNY 43,18 | CNY 46,39 | CNY 43,18 | 3,69M |
| 2026-09-04 | CNY 43,40 | -0,69 % | CNY 43,70 | CNY 45,29 | CNY 43,01 | 3,29M |
| 2026-09-03 | CNY 43,70 | +0,85 % | CNY 45,00 | CNY 45,28 | CNY 43,03 | 5,95M |
| 2026-09-02 | CNY 43,33 | +10,00 % | CNY 39,00 | CNY 43,33 | CNY 38,58 | 3,56M |
| 2026-09-01 | CNY 39,39 | -2,91 % | CNY 40,48 | CNY 40,58 | CNY 39,00 | 1,92M |
| 2026-08-31 | CNY 40,57 | +7,33 % | CNY 37,40 | CNY 40,98 | CNY 37,30 | 2,86M |
| 2026-08-28 | CNY 37,80 | -0,60 % | CNY 38,05 | CNY 38,76 | CNY 37,65 | 1,11M |
| 2026-08-27 | CNY 38,03 | +2,48 % | CNY 37,00 | CNY 38,13 | CNY 37,00 | 1,08M |
| 2026-08-26 | CNY 37,11 | -1,07 % | CNY 37,58 | CNY 37,86 | CNY 36,66 | 852,06K |
| 2026-08-25 | CNY 37,51 | +0,54 % | CNY 36,56 | CNY 37,69 | CNY 36,11 | 1,32M |
| 2026-08-24 | CNY 37,31 | -4,85 % | CNY 39,29 | CNY 39,94 | CNY 36,55 | 1,54M |
| 2026-08-21 | CNY 39,21 | +1,13 % | CNY 38,47 | CNY 39,40 | CNY 38,10 | 1,34M |
| 2026-08-20 | CNY 38,77 | +3,64 % | CNY 38,50 | CNY 39,68 | CNY 37,42 | 2,02M |
| 2026-08-19 | CNY 37,41 | -5,72 % | CNY 39,59 | CNY 39,59 | CNY 37,12 | 1,48M |
| 2026-08-18 | CNY 39,68 | +0,10 % | CNY 39,63 | CNY 40,60 | CNY 38,85 | 1,24M |
| 2026-08-17 | CNY 39,64 | +3,01 % | CNY 38,71 | CNY 39,77 | CNY 38,46 | 1,12M |
| 2026-08-14 | CNY 38,48 | +0,89 % | CNY 38,75 | CNY 39,50 | CNY 37,85 | 1,03M |
| 2026-08-13 | CNY 38,14 | -1,09 % | CNY 38,95 | CNY 40,00 | CNY 37,99 | 1,68M |
| 2026-08-12 | CNY 38,56 | +3,91 % | CNY 37,26 | CNY 39,52 | CNY 37,12 | 2,04M |
| 2026-08-11 | CNY 37,11 | -0,75 % | CNY 37,30 | CNY 37,73 | CNY 36,68 | 1,40M |
| 2026-08-10 | CNY 37,39 | -0,19 % | CNY 37,46 | CNY 37,99 | CNY 36,88 | 1,70M |
| 2026-08-07 | CNY 37,46 | +1,00 % | CNY 36,88 | CNY 38,09 | CNY 36,70 | 2,58M |
| 2026-08-06 | CNY 37,09 | +3,66 % | CNY 35,30 | CNY 37,17 | CNY 35,08 | 2,65M |
| 2026-08-05 | CNY 35,78 | +4,35 % | CNY 34,30 | CNY 36,28 | CNY 34,06 | 2,98M |
| 2026-08-04 | CNY 34,29 | +4,10 % | CNY 33,40 | CNY 35,12 | CNY 33,03 | 3,09M |
| 2026-08-03 | CNY 32,94 | -1,55 % | CNY 33,67 | CNY 34,68 | CNY 32,17 | 3,36M |
| 2026-07-31 | CNY 33,46 | +9,99 % | CNY 31,70 | CNY 33,46 | CNY 31,70 | 2,81M |
| 2026-07-30 | CNY 30,42 | -6,46 % | CNY 32,23 | CNY 32,47 | CNY 30,30 | 2,26M |
| 2026-07-29 | CNY 32,52 | -1,84 % | CNY 32,75 | CNY 33,34 | CNY 31,78 | 2,10M |
| 2026-07-28 | CNY 33,13 | -2,42 % | CNY 33,50 | CNY 34,68 | CNY 32,91 | 1,70M |
| 2026-07-27 | CNY 33,95 | +0,65 % | CNY 33,76 | CNY 34,51 | CNY 32,88 | 1,89M |
| 2026-07-24 | CNY 33,73 | +0,84 % | CNY 33,05 | CNY 34,32 | CNY 32,62 | 1,75M |
| 2026-07-23 | CNY 33,45 | -0,56 % | CNY 33,64 | CNY 34,03 | CNY 32,33 | 1,76M |
| 2026-07-22 | CNY 33,64 | +0,60 % | CNY 32,87 | CNY 34,95 | CNY 32,63 | 2,89M |
| 2026-07-21 | CNY 33,44 | +0,84 % | CNY 33,60 | CNY 33,97 | CNY 29,84 | 3,46M |
| 2026-07-20 | CNY 33,16 | -4,90 % | CNY 34,59 | CNY 35,78 | CNY 32,53 | 3,88M |
| 2026-07-17 | CNY 34,87 | -9,99 % | CNY 38,72 | CNY 38,97 | CNY 34,87 | 2,90M |
| 2026-07-16 | CNY 38,74 | -4,32 % | CNY 38,50 | CNY 41,44 | CNY 38,40 | 2,41M |
| 2026-07-15 | CNY 40,49 | -2,99 % | CNY 40,67 | CNY 42,95 | CNY 39,93 | 2,54M |
| 2026-07-14 | CNY 41,74 | -3,38 % | CNY 41,82 | CNY 42,81 | CNY 39,34 | 4,58M |
| 2026-07-13 | CNY 43,20 | -5,05 % | CNY 44,88 | CNY 48,50 | CNY 42,24 | 4,35M |
| 2026-07-10 | CNY 45,50 | -7,14 % | CNY 48,96 | CNY 49,49 | CNY 45,50 | 3,96M |
| 2026-07-09 | CNY 49,00 | +2,32 % | CNY 47,99 | CNY 49,38 | CNY 46,00 | 4,26M |
| 2026-07-08 | CNY 47,89 | -2,66 % | CNY 48,96 | CNY 50,88 | CNY 45,30 | 3,93M |
| 2026-07-07 | CNY 49,20 | -3,36 % | CNY 51,45 | CNY 51,45 | CNY 48,51 | 5,53M |
| 2026-07-06 | CNY 50,91 | +10,00 % | CNY 47,38 | CNY 50,91 | CNY 44,12 | 5,33M |
| 2026-07-03 | CNY 46,28 | -6,81 % | CNY 49,38 | CNY 49,66 | CNY 46,21 | 3,92M |
| 2026-07-02 | CNY 49,66 | -1,47 % | CNY 49,00 | CNY 52,74 | CNY 47,69 | 5,22M |
| 2026-07-01 | CNY 50,40 | +2,52 % | CNY 48,99 | CNY 52,19 | CNY 48,51 | 4,94M |
| 2026-06-30 | CNY 49,16 | +2,57 % | CNY 47,79 | CNY 49,84 | CNY 46,70 | 4,28M |
| 2026-06-29 | CNY 47,93 | +6,13 % | CNY 44,96 | CNY 48,40 | CNY 43,31 | 4,41M |
| 2026-06-26 | CNY 45,16 | -4,54 % | CNY 47,01 | CNY 47,60 | CNY 44,60 | 2,94M |
| 2026-06-25 | CNY 47,31 | -3,51 % | CNY 48,46 | CNY 49,47 | CNY 46,71 | 3,28M |
| 2026-06-24 | CNY 49,03 | +0,76 % | CNY 48,24 | CNY 50,30 | CNY 46,88 | 3,60M |
| 2026-06-23 | CNY 48,66 | -0,49 % | CNY 48,75 | CNY 50,36 | CNY 47,87 | 3,07M |
| 2026-06-22 | CNY 48,90 | -1,19 % | CNY 49,00 | CNY 49,70 | CNY 46,10 | 4,15M |
| 2026-06-18 | CNY 49,49 | -0,54 % | CNY 49,98 | CNY 50,25 | CNY 48,90 | 2,99M |
| 2026-06-17 | CNY 49,76 | +1,57 % | CNY 48,24 | CNY 51,20 | CNY 47,49 | 3,87M |
| 2026-06-16 | CNY 48,99 | -1,49 % | CNY 49,40 | CNY 50,00 | CNY 48,52 | 3,27M |
| 2026-06-15 | CNY 49,73 | -0,24 % | CNY 49,29 | CNY 50,02 | CNY 48,02 | 3,65M |
| 2026-06-12 | CNY 49,85 | -2,06 % | CNY 51,40 | CNY 52,40 | CNY 49,11 | 3,75M |
| 2026-06-11 | CNY 50,90 | +1,78 % | CNY 50,25 | CNY 52,88 | CNY 49,84 | 6,28M |
| 2026-06-10 | CNY 50,01 | +10,01 % | CNY 45,30 | CNY 50,01 | CNY 44,89 | 4,30M |
| 2026-06-09 | CNY 45,46 | +2,94 % | CNY 46,00 | CNY 46,25 | CNY 44,30 | 2,17M |
| 2026-06-08 | CNY 44,16 | -6,42 % | CNY 44,80 | CNY 46,73 | CNY 43,15 | 3,00M |
| 2026-06-05 | CNY 47,19 | -2,01 % | CNY 47,50 | CNY 48,81 | CNY 45,79 | 2,83M |
| 2026-06-04 | CNY 48,16 | -2,75 % | CNY 48,97 | CNY 49,65 | CNY 47,84 | 2,57M |
| 2026-06-03 | CNY 49,52 | +2,63 % | CNY 47,88 | CNY 51,33 | CNY 47,00 | 5,09M |
| 2026-06-02 | CNY 48,25 | +4,08 % | CNY 46,60 | CNY 48,80 | CNY 46,01 | 3,83M |
| 2026-06-01 | CNY 46,36 | -5,00 % | CNY 48,75 | CNY 49,50 | CNY 46,11 | 3,82M |
| 2026-05-29 | CNY 48,80 | -7,68 % | CNY 52,27 | CNY 53,00 | CNY 48,30 | 5,01M |
| 2026-05-28 | CNY 52,86 | +3,40 % | CNY 49,83 | CNY 53,65 | CNY 49,50 | 5,01M |
| 2026-05-27 | CNY 51,12 | -4,96 % | CNY 52,01 | CNY 53,48 | CNY 51,10 | 5,18M |
| 2026-05-26 | CNY 53,79 | -1,32 % | CNY 52,74 | CNY 54,65 | CNY 51,68 | 5,34M |