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 46,01 | -0,37 % | CNY 46,40 | CNY 46,80 | CNY 45,68 | 992,25K |
| 2026-09-29 | CNY 46,18 | +1,49 % | CNY 45,18 | CNY 46,29 | CNY 45,18 | 924,79K |
| 2026-09-28 | CNY 45,50 | -1,88 % | CNY 46,15 | CNY 46,49 | CNY 45,15 | 1,35M |
| 2026-09-24 | CNY 46,37 | -0,73 % | CNY 46,51 | CNY 47,14 | CNY 46,28 | 1,14M |
| 2026-09-23 | CNY 46,71 | -0,36 % | CNY 46,81 | CNY 47,05 | CNY 46,44 | 973,85K |
| 2026-09-22 | CNY 46,88 | +0,11 % | CNY 47,01 | CNY 47,28 | CNY 46,70 | 1,22M |
| 2026-09-21 | CNY 46,83 | -0,04 % | CNY 46,81 | CNY 47,53 | CNY 46,75 | 1,36M |
| 2026-09-18 | CNY 46,85 | +0,26 % | CNY 46,73 | CNY 47,38 | CNY 46,73 | 1,50M |
| 2026-09-17 | CNY 46,73 | +0,67 % | CNY 46,14 | CNY 47,05 | CNY 46,02 | 1,72M |
| 2026-09-16 | CNY 46,42 | +1,84 % | CNY 45,45 | CNY 46,50 | CNY 45,25 | 1,19M |
| 2026-09-15 | CNY 45,58 | -0,91 % | CNY 46,00 | CNY 46,24 | CNY 45,57 | 971,65K |
| 2026-09-14 | CNY 46,00 | +0,90 % | CNY 45,50 | CNY 46,62 | CNY 45,25 | 1,03M |
| 2026-09-11 | CNY 45,59 | -1,06 % | CNY 45,59 | CNY 45,98 | CNY 45,00 | 1,57M |
| 2026-09-10 | CNY 46,08 | -2,91 % | CNY 47,10 | CNY 47,10 | CNY 45,92 | 1,59M |
| 2026-09-09 | CNY 47,46 | -0,88 % | CNY 47,68 | CNY 48,29 | CNY 47,24 | 1,14M |
| 2026-09-08 | CNY 47,88 | -1,40 % | CNY 48,56 | CNY 48,98 | CNY 47,70 | 1,38M |
| 2026-09-07 | CNY 48,56 | +3,03 % | CNY 47,10 | CNY 49,20 | CNY 47,08 | 2,36M |
| 2026-09-04 | CNY 47,13 | -1,87 % | CNY 48,10 | CNY 48,51 | CNY 46,93 | 1,45M |
| 2026-09-03 | CNY 48,03 | +1,46 % | CNY 47,61 | CNY 48,46 | CNY 47,56 | 1,44M |
| 2026-09-02 | CNY 47,34 | -1,35 % | CNY 47,47 | CNY 47,77 | CNY 47,12 | 969,10K |
| 2026-09-01 | CNY 47,99 | -0,74 % | CNY 48,01 | CNY 48,23 | CNY 47,50 | 2,12M |
| 2026-08-31 | CNY 48,35 | +3,14 % | CNY 46,70 | CNY 48,56 | CNY 46,36 | 2,94M |
| 2026-08-28 | CNY 46,88 | -0,28 % | CNY 47,01 | CNY 47,98 | CNY 46,84 | 2,21M |
| 2026-08-27 | CNY 47,01 | +3,55 % | CNY 47,86 | CNY 48,48 | CNY 46,49 | 3,20M |
| 2026-08-26 | CNY 45,40 | +0,60 % | CNY 44,75 | CNY 45,69 | CNY 44,72 | 1,58M |
| 2026-08-25 | CNY 45,13 | +3,30 % | CNY 43,26 | CNY 45,36 | CNY 43,00 | 1,68M |
| 2026-08-24 | CNY 43,69 | -3,70 % | CNY 45,31 | CNY 45,78 | CNY 43,08 | 2,89M |
| 2026-08-21 | CNY 45,37 | -0,74 % | CNY 45,25 | CNY 45,64 | CNY 44,66 | 2,10M |
| 2026-08-20 | CNY 45,71 | +1,33 % | CNY 45,42 | CNY 46,10 | CNY 44,88 | 2,09M |
| 2026-08-19 | CNY 45,11 | -8,42 % | CNY 48,77 | CNY 48,77 | CNY 45,05 | 5,47M |
| 2026-08-18 | CNY 49,26 | -0,73 % | CNY 49,66 | CNY 49,79 | CNY 48,51 | 2,97M |
| 2026-08-17 | CNY 49,62 | +2,41 % | CNY 48,80 | CNY 49,70 | CNY 48,70 | 2,30M |
| 2026-08-14 | CNY 48,45 | -0,16 % | CNY 48,83 | CNY 49,55 | CNY 47,61 | 1,94M |
| 2026-08-13 | CNY 48,53 | -3,27 % | CNY 50,20 | CNY 50,39 | CNY 48,50 | 2,51M |
| 2026-08-12 | CNY 50,17 | +0,76 % | CNY 49,88 | CNY 50,56 | CNY 49,66 | 1,32M |
| 2026-08-11 | CNY 49,79 | -1,21 % | CNY 50,30 | CNY 50,73 | CNY 49,39 | 2,73M |
| 2026-08-10 | CNY 50,40 | -1,91 % | CNY 51,44 | CNY 51,55 | CNY 49,90 | 2,77M |
| 2026-08-07 | CNY 51,38 | +0,02 % | CNY 51,27 | CNY 51,82 | CNY 50,36 | 2,49M |
| 2026-08-06 | CNY 51,37 | -0,87 % | CNY 51,19 | CNY 52,29 | CNY 51,03 | 1,85M |
| 2026-08-05 | CNY 51,82 | +0,48 % | CNY 51,49 | CNY 52,19 | CNY 51,00 | 2,61M |
| 2026-08-04 | CNY 51,57 | +0,53 % | CNY 51,51 | CNY 52,00 | CNY 51,00 | 1,69M |
| 2026-08-03 | CNY 51,30 | +2,95 % | CNY 49,69 | CNY 51,59 | CNY 49,37 | 2,75M |
| 2026-07-31 | CNY 49,83 | +3,96 % | CNY 48,91 | CNY 50,50 | CNY 48,55 | 3,15M |
| 2026-07-30 | CNY 47,93 | -0,19 % | CNY 47,50 | CNY 48,65 | CNY 46,96 | 2,20M |
| 2026-07-29 | CNY 48,02 | +2,83 % | CNY 46,96 | CNY 48,15 | CNY 46,07 | 2,30M |
| 2026-07-28 | CNY 46,70 | -2,53 % | CNY 47,11 | CNY 48,24 | CNY 46,64 | 1,95M |
| 2026-07-27 | CNY 47,91 | +1,94 % | CNY 47,10 | CNY 48,40 | CNY 46,87 | 1,60M |
| 2026-07-24 | CNY 47,00 | -2,57 % | CNY 47,33 | CNY 47,78 | CNY 46,78 | 1,65M |
| 2026-07-23 | CNY 48,24 | +3,74 % | CNY 47,45 | CNY 48,29 | CNY 46,50 | 2,33M |
| 2026-07-22 | CNY 46,50 | -4,48 % | CNY 48,26 | CNY 48,34 | CNY 46,37 | 3,09M |
| 2026-07-21 | CNY 48,68 | +1,71 % | CNY 47,99 | CNY 49,10 | CNY 46,89 | 3,72M |
| 2026-07-20 | CNY 47,86 | -4,09 % | CNY 49,68 | CNY 49,81 | CNY 46,75 | 3,43M |
| 2026-07-17 | CNY 49,90 | -5,33 % | CNY 52,51 | CNY 53,25 | CNY 49,21 | 3,96M |
| 2026-07-16 | CNY 52,71 | -3,83 % | CNY 54,11 | CNY 55,29 | CNY 52,43 | 2,95M |
| 2026-07-15 | CNY 54,81 | +2,45 % | CNY 53,53 | CNY 56,50 | CNY 52,70 | 3,36M |
| 2026-07-14 | CNY 53,50 | -3,69 % | CNY 55,56 | CNY 57,57 | CNY 52,76 | 3,64M |
| 2026-07-13 | CNY 55,55 | -2,49 % | CNY 56,30 | CNY 58,66 | CNY 54,51 | 4,22M |
| 2026-07-10 | CNY 56,97 | -1,52 % | CNY 58,69 | CNY 59,65 | CNY 56,90 | 4,60M |
| 2026-07-09 | CNY 57,85 | +1,08 % | CNY 56,97 | CNY 58,38 | CNY 55,69 | 3,42M |
| 2026-07-08 | CNY 57,23 | -4,09 % | CNY 59,00 | CNY 59,86 | CNY 57,08 | 4,17M |
| 2026-07-07 | CNY 59,67 | +1,57 % | CNY 59,02 | CNY 62,38 | CNY 58,99 | 5,57M |
| 2026-07-06 | CNY 58,75 | -3,50 % | CNY 60,00 | CNY 61,60 | CNY 58,65 | 5,58M |
| 2026-07-03 | CNY 60,88 | +1,69 % | CNY 61,37 | CNY 62,42 | CNY 58,54 | 10,37M |
| 2026-07-02 | CNY 59,87 | +9,99 % | CNY 55,65 | CNY 59,87 | CNY 55,01 | 5,21M |
| 2026-07-01 | CNY 54,43 | +2,95 % | CNY 52,87 | CNY 55,36 | CNY 52,50 | 3,12M |
| 2026-06-30 | CNY 52,87 | +5,49 % | CNY 50,87 | CNY 52,98 | CNY 50,15 | 2,65M |
| 2026-06-29 | CNY 50,12 | -2,11 % | CNY 51,02 | CNY 51,47 | CNY 48,69 | 3,14M |
| 2026-06-26 | CNY 51,20 | -3,67 % | CNY 52,75 | CNY 53,10 | CNY 51,08 | 3,11M |
| 2026-06-25 | CNY 53,15 | -2,58 % | CNY 54,50 | CNY 56,20 | CNY 52,90 | 3,05M |
| 2026-06-24 | CNY 54,56 | +1,13 % | CNY 53,82 | CNY 54,99 | CNY 52,16 | 3,06M |
| 2026-06-23 | CNY 53,95 | -0,31 % | CNY 54,00 | CNY 54,96 | CNY 52,97 | 2,09M |
| 2026-06-22 | CNY 54,12 | -2,61 % | CNY 55,60 | CNY 55,97 | CNY 52,41 | 3,61M |
| 2026-06-18 | CNY 55,57 | +0,58 % | CNY 55,43 | CNY 56,74 | CNY 54,63 | 2,68M |
| 2026-06-17 | CNY 55,25 | -0,67 % | CNY 55,21 | CNY 55,70 | CNY 54,65 | 1,97M |
| 2026-06-16 | CNY 55,62 | +0,94 % | CNY 55,11 | CNY 56,16 | CNY 54,45 | 2,18M |
| 2026-06-15 | CNY 55,10 | +3,18 % | CNY 53,36 | CNY 55,43 | CNY 53,36 | 3,48M |
| 2026-06-12 | CNY 53,40 | -1,13 % | CNY 54,90 | CNY 55,78 | CNY 52,72 | 3,62M |
| 2026-06-11 | CNY 54,01 | -3,55 % | CNY 54,50 | CNY 55,94 | CNY 53,40 | 3,23M |
| 2026-06-10 | CNY 56,00 | -4,19 % | CNY 57,70 | CNY 58,19 | CNY 55,55 | 3,35M |
| 2026-06-09 | CNY 58,45 | -0,60 % | CNY 59,95 | CNY 60,85 | CNY 56,90 | 4,74M |
| 2026-06-08 | CNY 58,80 | -1,04 % | CNY 57,60 | CNY 60,12 | CNY 57,35 | 4,29M |
| 2026-06-05 | CNY 59,42 | +2,52 % | CNY 57,18 | CNY 60,95 | CNY 55,96 | 4,68M |
| 2026-06-04 | CNY 57,96 | +2,82 % | CNY 55,69 | CNY 59,14 | CNY 55,20 | 4,04M |
| 2026-06-03 | CNY 56,37 | +2,51 % | CNY 56,11 | CNY 59,61 | CNY 55,40 | 5,04M |
| 2026-06-02 | CNY 54,99 | +1,72 % | CNY 54,19 | CNY 57,71 | CNY 54,00 | 4,13M |
| 2026-06-01 | CNY 54,06 | +0,90 % | CNY 53,15 | CNY 54,64 | CNY 52,52 | 3,96M |
| 2026-05-29 | CNY 53,58 | -7,28 % | CNY 57,74 | CNY 58,50 | CNY 53,11 | 3,77M |
| 2026-05-28 | CNY 57,79 | -0,50 % | CNY 58,00 | CNY 58,18 | CNY 55,10 | 4,99M |
| 2026-05-27 | CNY 58,08 | -6,34 % | CNY 61,11 | CNY 62,00 | CNY 57,66 | 5,86M |
| 2026-05-26 | CNY 62,01 | -2,04 % | CNY 63,10 | CNY 64,69 | CNY 61,00 | 5,36M |