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 44,57 | +2,27 % | CNY 44,00 | CNY 45,05 | CNY 43,70 | 1,41M |
| 2026-09-29 | CNY 43,58 | +2,23 % | CNY 42,30 | CNY 44,46 | CNY 42,27 | 1,64M |
| 2026-09-28 | CNY 42,63 | -2,72 % | CNY 43,86 | CNY 44,40 | CNY 42,15 | 2,04M |
| 2026-09-24 | CNY 43,82 | -1,08 % | CNY 44,30 | CNY 44,63 | CNY 43,66 | 1,17M |
| 2026-09-23 | CNY 44,30 | -1,58 % | CNY 44,98 | CNY 45,27 | CNY 43,93 | 1,82M |
| 2026-09-22 | CNY 45,01 | -2,34 % | CNY 46,55 | CNY 46,55 | CNY 45,00 | 1,81M |
| 2026-09-21 | CNY 46,09 | -5,18 % | CNY 48,12 | CNY 49,40 | CNY 46,02 | 3,36M |
| 2026-09-18 | CNY 48,61 | +1,04 % | CNY 48,11 | CNY 48,89 | CNY 47,42 | 2,30M |
| 2026-09-17 | CNY 48,11 | +1,22 % | CNY 47,60 | CNY 48,69 | CNY 46,80 | 2,05M |
| 2026-09-16 | CNY 47,53 | +3,98 % | CNY 45,31 | CNY 47,99 | CNY 45,27 | 2,72M |
| 2026-09-15 | CNY 45,71 | -3,05 % | CNY 47,00 | CNY 47,51 | CNY 45,45 | 2,74M |
| 2026-09-14 | CNY 47,15 | +2,99 % | CNY 45,79 | CNY 47,92 | CNY 45,48 | 3,00M |
| 2026-09-11 | CNY 45,78 | +0,77 % | CNY 45,69 | CNY 46,86 | CNY 44,75 | 3,00M |
| 2026-09-10 | CNY 45,43 | +4,08 % | CNY 41,90 | CNY 46,00 | CNY 41,30 | 5,06M |
| 2026-09-09 | CNY 43,65 | +0,83 % | CNY 43,00 | CNY 45,23 | CNY 42,80 | 2,43M |
| 2026-09-08 | CNY 43,29 | -1,61 % | CNY 44,12 | CNY 44,18 | CNY 43,18 | 1,57M |
| 2026-09-07 | CNY 44,00 | -0,38 % | CNY 44,01 | CNY 45,39 | CNY 43,60 | 1,86M |
| 2026-09-04 | CNY 44,17 | -2,64 % | CNY 45,52 | CNY 45,70 | CNY 43,81 | 2,58M |
| 2026-09-03 | CNY 45,37 | +1,84 % | CNY 44,25 | CNY 46,00 | CNY 44,13 | 2,73M |
| 2026-09-02 | CNY 44,55 | +1,99 % | CNY 43,50 | CNY 45,88 | CNY 42,67 | 3,11M |
| 2026-09-01 | CNY 43,68 | -1,06 % | CNY 44,01 | CNY 44,80 | CNY 43,38 | 1,40M |
| 2026-08-31 | CNY 44,15 | +3,15 % | CNY 42,58 | CNY 44,50 | CNY 41,52 | 2,53M |
| 2026-08-28 | CNY 42,80 | -1,15 % | CNY 43,48 | CNY 44,05 | CNY 42,80 | 1,97M |
| 2026-08-27 | CNY 43,30 | +0,09 % | CNY 43,25 | CNY 43,47 | CNY 42,33 | 1,78M |
| 2026-08-26 | CNY 43,26 | -1,53 % | CNY 43,61 | CNY 44,16 | CNY 43,10 | 1,85M |
| 2026-08-25 | CNY 43,93 | +2,78 % | CNY 42,37 | CNY 44,25 | CNY 41,64 | 2,95M |
| 2026-08-24 | CNY 42,74 | -6,78 % | CNY 45,51 | CNY 45,68 | CNY 42,40 | 3,70M |
| 2026-08-21 | CNY 45,85 | -0,82 % | CNY 46,74 | CNY 47,38 | CNY 45,08 | 2,66M |
| 2026-08-20 | CNY 46,23 | -2,63 % | CNY 48,00 | CNY 49,00 | CNY 46,06 | 3,39M |
| 2026-08-19 | CNY 47,48 | -0,98 % | CNY 47,47 | CNY 51,77 | CNY 47,02 | 4,85M |
| 2026-08-18 | CNY 47,95 | -0,60 % | CNY 49,00 | CNY 50,35 | CNY 47,64 | 4,05M |
| 2026-08-17 | CNY 48,24 | +10,01 % | CNY 43,98 | CNY 48,24 | CNY 43,58 | 2,72M |
| 2026-08-14 | CNY 43,85 | +0,57 % | CNY 43,52 | CNY 44,68 | CNY 43,28 | 1,30M |
| 2026-08-13 | CNY 43,60 | -3,54 % | CNY 44,86 | CNY 45,40 | CNY 43,43 | 2,21M |
| 2026-08-12 | CNY 45,20 | -1,31 % | CNY 45,85 | CNY 46,66 | CNY 44,80 | 2,11M |
| 2026-08-11 | CNY 45,80 | +2,44 % | CNY 44,30 | CNY 49,00 | CNY 43,81 | 3,55M |
| 2026-08-10 | CNY 44,71 | -1,41 % | CNY 45,50 | CNY 45,76 | CNY 43,95 | 2,08M |
| 2026-08-07 | CNY 45,35 | -1,58 % | CNY 45,80 | CNY 46,00 | CNY 43,70 | 2,07M |
| 2026-08-06 | CNY 46,08 | +2,49 % | CNY 44,13 | CNY 46,66 | CNY 44,05 | 2,31M |
| 2026-08-05 | CNY 44,96 | +3,29 % | CNY 43,55 | CNY 45,50 | CNY 43,50 | 2,60M |
| 2026-08-04 | CNY 43,53 | +6,35 % | CNY 41,49 | CNY 44,80 | CNY 40,82 | 2,67M |
| 2026-08-03 | CNY 40,93 | -1,16 % | CNY 41,39 | CNY 42,01 | CNY 40,68 | 1,84M |
| 2026-07-31 | CNY 41,41 | +3,47 % | CNY 40,98 | CNY 43,20 | CNY 40,98 | 3,09M |
| 2026-07-30 | CNY 40,02 | -9,86 % | CNY 43,39 | CNY 45,39 | CNY 39,96 | 4,41M |
| 2026-07-29 | CNY 44,40 | -4,70 % | CNY 47,87 | CNY 50,90 | CNY 43,93 | 7,62M |
| 2026-07-28 | CNY 46,59 | +10,01 % | CNY 43,33 | CNY 46,59 | CNY 43,33 | 2,91M |
| 2026-07-27 | CNY 42,35 | +10,00 % | CNY 38,84 | CNY 42,35 | CNY 37,51 | 2,08M |
| 2026-07-24 | CNY 38,50 | -5,75 % | CNY 40,10 | CNY 40,70 | CNY 38,31 | 3,41M |
| 2026-07-23 | CNY 40,85 | -0,90 % | CNY 41,58 | CNY 43,48 | CNY 40,00 | 3,07M |
| 2026-07-22 | CNY 41,22 | -4,23 % | CNY 42,59 | CNY 43,45 | CNY 40,70 | 3,20M |
| 2026-07-21 | CNY 43,04 | -2,18 % | CNY 44,00 | CNY 44,50 | CNY 39,70 | 5,52M |
| 2026-07-20 | CNY 44,00 | -6,98 % | CNY 48,24 | CNY 48,69 | CNY 42,57 | 3,83M |
| 2026-07-17 | CNY 47,30 | -7,42 % | CNY 50,72 | CNY 51,80 | CNY 46,00 | 3,70M |
| 2026-07-16 | CNY 51,09 | -1,18 % | CNY 50,74 | CNY 52,65 | CNY 50,10 | 1,84M |
| 2026-07-15 | CNY 51,70 | -6,51 % | CNY 55,31 | CNY 55,31 | CNY 51,31 | 1,96M |
| 2026-07-14 | CNY 55,30 | +0,04 % | CNY 55,20 | CNY 56,20 | CNY 54,78 | 1,14M |
| 2026-07-13 | CNY 55,28 | -4,66 % | CNY 58,00 | CNY 58,70 | CNY 54,88 | 1,88M |
| 2026-07-10 | CNY 57,98 | -3,82 % | CNY 60,00 | CNY 61,15 | CNY 57,70 | 2,23M |
| 2026-07-09 | CNY 60,28 | +2,83 % | CNY 59,20 | CNY 61,88 | CNY 57,79 | 2,79M |
| 2026-07-08 | CNY 58,62 | +1,49 % | CNY 57,70 | CNY 60,00 | CNY 56,63 | 1,95M |
| 2026-07-07 | CNY 57,76 | -0,41 % | CNY 57,23 | CNY 59,50 | CNY 56,62 | 1,03M |
| 2026-07-06 | CNY 58,00 | +0,02 % | CNY 58,00 | CNY 58,65 | CNY 54,76 | 2,58M |
| 2026-07-03 | CNY 57,99 | -5,86 % | CNY 62,81 | CNY 62,87 | CNY 57,48 | 3,23M |
| 2026-07-02 | CNY 61,60 | +4,92 % | CNY 56,70 | CNY 62,74 | CNY 56,70 | 3,71M |
| 2026-07-01 | CNY 58,71 | -2,26 % | CNY 61,00 | CNY 62,96 | CNY 54,33 | 4,61M |
| 2026-06-30 | CNY 60,07 | 0,00 % | CNY 60,07 | CNY 60,07 | CNY 60,07 | 0 |
| 2026-06-29 | CNY 60,07 | +5,00 % | CNY 57,22 | CNY 60,07 | CNY 57,22 | 2,45M |
| 2026-06-26 | CNY 57,21 | -1,40 % | CNY 57,50 | CNY 59,80 | CNY 57,20 | 1,20M |
| 2026-06-25 | CNY 58,02 | -1,24 % | CNY 58,75 | CNY 58,99 | CNY 57,64 | 940,22K |
| 2026-06-24 | CNY 58,75 | -0,93 % | CNY 59,36 | CNY 60,98 | CNY 58,38 | 702,72K |
| 2026-06-23 | CNY 59,30 | -2,87 % | CNY 61,05 | CNY 61,75 | CNY 59,03 | 1,08M |
| 2026-06-22 | CNY 61,05 | -0,36 % | CNY 61,71 | CNY 62,75 | CNY 60,22 | 1,21M |
| 2026-06-18 | CNY 61,27 | +5,00 % | CNY 58,99 | CNY 61,27 | CNY 57,55 | 1,66M |
| 2026-06-17 | CNY 58,35 | -2,42 % | CNY 60,00 | CNY 60,00 | CNY 57,97 | 792,70K |
| 2026-06-16 | CNY 59,80 | +1,24 % | CNY 59,77 | CNY 60,00 | CNY 57,35 | 970,91K |
| 2026-06-15 | CNY 59,07 | -0,56 % | CNY 59,30 | CNY 60,50 | CNY 58,58 | 851,20K |
| 2026-06-12 | CNY 59,40 | +2,68 % | CNY 59,26 | CNY 60,55 | CNY 58,50 | 812,00K |
| 2026-06-11 | CNY 57,85 | -0,26 % | CNY 57,42 | CNY 58,40 | CNY 57,11 | 634,50K |
| 2026-06-10 | CNY 58,00 | -1,71 % | CNY 58,89 | CNY 59,23 | CNY 57,90 | 677,60K |
| 2026-06-09 | CNY 59,01 | +1,99 % | CNY 57,83 | CNY 59,95 | CNY 57,51 | 1,14M |
| 2026-06-08 | CNY 57,86 | -3,90 % | CNY 58,10 | CNY 59,40 | CNY 57,74 | 1,01M |
| 2026-06-05 | CNY 60,21 | -3,68 % | CNY 63,10 | CNY 63,10 | CNY 60,00 | 916,60K |
| 2026-06-04 | CNY 62,51 | -2,25 % | CNY 62,04 | CNY 64,10 | CNY 62,04 | 889,14K |
| 2026-06-03 | CNY 63,95 | -0,53 % | CNY 65,92 | CNY 66,10 | CNY 63,01 | 2,03M |
| 2026-06-02 | CNY 64,29 | +5,00 % | CNY 61,33 | CNY 64,29 | CNY 61,33 | 1,00M |
| 2026-06-01 | CNY 61,23 | +3,60 % | CNY 59,37 | CNY 61,92 | CNY 58,00 | 1,49M |
| 2026-05-29 | CNY 59,10 | +0,15 % | CNY 59,44 | CNY 60,39 | CNY 57,65 | 1,45M |
| 2026-05-28 | CNY 59,01 | -2,99 % | CNY 60,41 | CNY 60,82 | CNY 59,00 | 973,78K |
| 2026-05-27 | CNY 60,83 | -0,60 % | CNY 61,20 | CNY 62,68 | CNY 59,90 | 1,50M |
| 2026-05-26 | CNY 61,20 | +2,00 % | CNY 59,97 | CNY 61,80 | CNY 57,20 | 1,88M |