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