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 48,48 | +0,64 % | CNY 48,20 | CNY 48,86 | CNY 47,28 | 2,80M |
| 2026-09-29 | CNY 48,17 | -1,19 % | CNY 47,89 | CNY 49,44 | CNY 47,62 | 5,08M |
| 2026-09-28 | CNY 48,75 | +8,07 % | CNY 46,06 | CNY 49,62 | CNY 45,60 | 7,63M |
| 2026-09-24 | CNY 45,11 | +0,87 % | CNY 44,63 | CNY 45,48 | CNY 43,90 | 2,54M |
| 2026-09-23 | CNY 44,72 | -0,16 % | CNY 44,88 | CNY 47,47 | CNY 44,50 | 4,37M |
| 2026-09-22 | CNY 44,79 | -1,21 % | CNY 45,33 | CNY 45,52 | CNY 44,73 | 1,12M |
| 2026-09-21 | CNY 45,34 | -0,92 % | CNY 45,97 | CNY 45,98 | CNY 44,90 | 1,61M |
| 2026-09-18 | CNY 45,76 | -0,35 % | CNY 45,70 | CNY 47,39 | CNY 45,70 | 1,76M |
| 2026-09-17 | CNY 45,92 | +3,17 % | CNY 44,40 | CNY 46,47 | CNY 44,34 | 1,80M |
| 2026-09-16 | CNY 44,51 | -1,09 % | CNY 44,90 | CNY 45,20 | CNY 43,90 | 1,12M |
| 2026-09-15 | CNY 45,00 | -1,49 % | CNY 45,90 | CNY 46,50 | CNY 44,91 | 1,09M |
| 2026-09-14 | CNY 45,68 | -0,91 % | CNY 45,87 | CNY 46,20 | CNY 45,30 | 878,13K |
| 2026-09-11 | CNY 46,10 | -1,50 % | CNY 46,45 | CNY 46,78 | CNY 45,80 | 1,28M |
| 2026-09-10 | CNY 46,80 | +2,63 % | CNY 45,40 | CNY 47,39 | CNY 45,30 | 1,97M |
| 2026-09-09 | CNY 45,60 | -2,21 % | CNY 46,47 | CNY 47,04 | CNY 45,50 | 1,39M |
| 2026-09-08 | CNY 46,63 | +1,15 % | CNY 46,18 | CNY 47,61 | CNY 45,93 | 2,17M |
| 2026-09-07 | CNY 46,10 | +4,73 % | CNY 44,11 | CNY 47,49 | CNY 43,96 | 3,25M |
| 2026-09-04 | CNY 44,02 | -0,63 % | CNY 44,49 | CNY 44,78 | CNY 43,90 | 672,08K |
| 2026-09-03 | CNY 44,30 | -1,42 % | CNY 44,90 | CNY 45,32 | CNY 44,13 | 797,90K |
| 2026-09-02 | CNY 44,94 | -0,90 % | CNY 45,10 | CNY 45,29 | CNY 44,70 | 746,77K |
| 2026-09-01 | CNY 45,35 | +1,11 % | CNY 45,01 | CNY 45,53 | CNY 44,77 | 1,21M |
| 2026-08-31 | CNY 44,85 | +1,08 % | CNY 44,35 | CNY 45,03 | CNY 44,11 | 1,16M |
| 2026-08-28 | CNY 44,37 | +1,05 % | CNY 43,89 | CNY 44,45 | CNY 43,70 | 881,77K |
| 2026-08-27 | CNY 43,91 | -0,32 % | CNY 44,04 | CNY 44,04 | CNY 43,62 | 743,98K |
| 2026-08-26 | CNY 44,05 | +1,38 % | CNY 43,36 | CNY 44,10 | CNY 43,36 | 826,30K |
| 2026-08-25 | CNY 43,45 | +0,46 % | CNY 43,55 | CNY 43,61 | CNY 43,16 | 648,76K |
| 2026-08-24 | CNY 43,25 | +1,00 % | CNY 42,82 | CNY 43,28 | CNY 42,73 | 701,91K |
| 2026-08-21 | CNY 42,82 | -0,88 % | CNY 43,29 | CNY 43,32 | CNY 42,60 | 584,47K |
| 2026-08-20 | CNY 43,20 | -0,02 % | CNY 43,50 | CNY 43,80 | CNY 43,20 | 652,34K |
| 2026-08-19 | CNY 43,21 | -2,90 % | CNY 44,30 | CNY 44,56 | CNY 43,18 | 1,01M |
| 2026-08-18 | CNY 44,50 | -0,29 % | CNY 44,61 | CNY 44,85 | CNY 43,74 | 1,12M |
| 2026-08-17 | CNY 44,63 | +1,43 % | CNY 44,10 | CNY 44,75 | CNY 43,85 | 776,28K |
| 2026-08-14 | CNY 44,00 | -0,79 % | CNY 44,35 | CNY 44,46 | CNY 43,84 | 516,69K |
| 2026-08-13 | CNY 44,35 | -0,40 % | CNY 44,55 | CNY 44,89 | CNY 44,16 | 842,90K |
| 2026-08-12 | CNY 44,53 | +0,66 % | CNY 44,31 | CNY 44,90 | CNY 44,29 | 923,28K |
| 2026-08-11 | CNY 44,24 | +0,82 % | CNY 43,88 | CNY 44,24 | CNY 43,50 | 873,91K |
| 2026-08-10 | CNY 43,88 | +0,62 % | CNY 43,62 | CNY 43,99 | CNY 43,34 | 717,81K |
| 2026-08-07 | CNY 43,61 | -0,23 % | CNY 43,73 | CNY 43,79 | CNY 43,11 | 714,88K |
| 2026-08-06 | CNY 43,71 | -2,06 % | CNY 44,40 | CNY 44,47 | CNY 43,61 | 995,25K |
| 2026-08-05 | CNY 44,63 | -0,27 % | CNY 44,60 | CNY 44,87 | CNY 44,52 | 910,42K |
| 2026-08-04 | CNY 44,75 | -0,07 % | CNY 44,76 | CNY 45,09 | CNY 44,57 | 841,92K |
| 2026-08-03 | CNY 44,78 | +1,11 % | CNY 44,33 | CNY 44,78 | CNY 44,28 | 604,40K |
| 2026-07-31 | CNY 44,29 | +0,27 % | CNY 44,39 | CNY 44,73 | CNY 44,22 | 949,44K |
| 2026-07-30 | CNY 44,17 | +0,82 % | CNY 43,85 | CNY 44,78 | CNY 43,70 | 1,04M |
| 2026-07-29 | CNY 43,81 | +1,62 % | CNY 43,17 | CNY 43,94 | CNY 43,10 | 887,14K |
| 2026-07-28 | CNY 43,11 | -0,05 % | CNY 42,92 | CNY 43,29 | CNY 42,71 | 768,26K |
| 2026-07-27 | CNY 43,13 | +1,10 % | CNY 42,90 | CNY 43,44 | CNY 42,66 | 821,69K |
| 2026-07-24 | CNY 42,66 | -1,91 % | CNY 43,23 | CNY 43,39 | CNY 42,66 | 537,34K |
| 2026-07-23 | CNY 43,49 | +1,26 % | CNY 42,90 | CNY 43,55 | CNY 42,81 | 688,27K |
| 2026-07-22 | CNY 42,95 | -1,81 % | CNY 43,74 | CNY 43,77 | CNY 42,72 | 842,59K |
| 2026-07-21 | CNY 43,74 | +0,62 % | CNY 43,48 | CNY 43,89 | CNY 43,20 | 846,26K |
| 2026-07-20 | CNY 43,47 | +0,84 % | CNY 43,50 | CNY 43,99 | CNY 42,50 | 1,12M |
| 2026-07-17 | CNY 43,11 | -2,60 % | CNY 44,24 | CNY 44,60 | CNY 42,90 | 982,76K |
| 2026-07-16 | CNY 44,26 | +0,59 % | CNY 44,00 | CNY 44,44 | CNY 43,70 | 749,55K |
| 2026-07-15 | CNY 44,00 | +1,13 % | CNY 43,60 | CNY 44,10 | CNY 43,18 | 664,98K |
| 2026-07-14 | CNY 43,51 | +1,28 % | CNY 42,80 | CNY 43,57 | CNY 42,80 | 628,61K |
| 2026-07-13 | CNY 42,96 | -2,27 % | CNY 43,96 | CNY 44,11 | CNY 42,68 | 1,05M |
| 2026-07-10 | CNY 43,96 | +0,50 % | CNY 43,78 | CNY 44,52 | CNY 43,50 | 866,97K |
| 2026-07-09 | CNY 43,74 | -1,84 % | CNY 44,59 | CNY 44,70 | CNY 43,55 | 878,46K |
| 2026-07-08 | CNY 44,56 | -0,27 % | CNY 44,60 | CNY 44,99 | CNY 44,11 | 802,28K |
| 2026-07-07 | CNY 44,68 | -2,15 % | CNY 45,51 | CNY 45,86 | CNY 44,51 | 707,03K |
| 2026-07-06 | CNY 45,66 | -2,33 % | CNY 46,90 | CNY 46,98 | CNY 45,25 | 1,10M |
| 2026-07-03 | CNY 46,75 | +0,02 % | CNY 46,90 | CNY 47,66 | CNY 46,61 | 860,38K |
| 2026-07-02 | CNY 46,74 | -1,60 % | CNY 47,08 | CNY 48,06 | CNY 46,61 | 1,45M |
| 2026-07-01 | CNY 47,50 | +7,54 % | CNY 44,20 | CNY 48,44 | CNY 43,23 | 3,31M |
| 2026-06-30 | CNY 44,17 | +2,27 % | CNY 43,29 | CNY 44,48 | CNY 42,50 | 1,75M |
| 2026-06-29 | CNY 43,19 | -5,68 % | CNY 45,71 | CNY 46,38 | CNY 42,82 | 2,68M |
| 2026-06-26 | CNY 45,79 | -4,16 % | CNY 47,54 | CNY 48,20 | CNY 45,60 | 1,61M |
| 2026-06-25 | CNY 47,78 | -6,48 % | CNY 50,96 | CNY 51,28 | CNY 46,91 | 2,30M |
| 2026-06-24 | CNY 51,09 | -3,06 % | CNY 52,65 | CNY 52,88 | CNY 50,92 | 1,26M |
| 2026-06-23 | CNY 52,70 | -0,28 % | CNY 53,17 | CNY 53,20 | CNY 52,11 | 1,27M |
| 2026-06-22 | CNY 52,85 | +4,51 % | CNY 50,65 | CNY 53,87 | CNY 50,58 | 3,56M |
| 2026-06-18 | CNY 50,57 | +0,24 % | CNY 50,47 | CNY 51,47 | CNY 50,26 | 902,14K |
| 2026-06-17 | CNY 50,45 | -0,32 % | CNY 50,98 | CNY 51,00 | CNY 50,25 | 716,14K |
| 2026-06-16 | CNY 50,61 | -0,45 % | CNY 50,99 | CNY 50,99 | CNY 50,03 | 904,16K |
| 2026-06-15 | CNY 50,84 | +2,52 % | CNY 49,20 | CNY 51,30 | CNY 49,11 | 1,76M |
| 2026-06-12 | CNY 49,59 | +2,31 % | CNY 48,48 | CNY 49,59 | CNY 48,18 | 2,25M |
| 2026-06-11 | CNY 48,47 | +2,34 % | CNY 47,50 | CNY 48,57 | CNY 47,11 | 1,63M |
| 2026-06-10 | CNY 47,36 | -3,95 % | CNY 49,30 | CNY 49,31 | CNY 47,31 | 1,27M |
| 2026-06-09 | CNY 49,31 | +0,69 % | CNY 49,47 | CNY 49,90 | CNY 48,71 | 1,07M |
| 2026-06-08 | CNY 48,97 | -2,76 % | CNY 48,06 | CNY 49,93 | CNY 48,06 | 1,19M |
| 2026-06-05 | CNY 50,36 | -1,06 % | CNY 50,89 | CNY 51,41 | CNY 50,15 | 890,83K |
| 2026-06-04 | CNY 50,90 | -5,25 % | CNY 52,88 | CNY 52,89 | CNY 50,88 | 1,46M |
| 2026-06-03 | CNY 53,72 | -0,52 % | CNY 53,70 | CNY 54,34 | CNY 52,62 | 1,82M |
| 2026-06-02 | CNY 54,00 | +3,87 % | CNY 52,00 | CNY 54,00 | CNY 51,76 | 2,98M |
| 2026-06-01 | CNY 51,99 | +1,05 % | CNY 51,50 | CNY 52,10 | CNY 51,17 | 1,21M |
| 2026-05-29 | CNY 51,45 | +0,18 % | CNY 50,63 | CNY 52,11 | CNY 50,63 | 1,23M |
| 2026-05-28 | CNY 51,36 | +2,70 % | CNY 50,01 | CNY 52,17 | CNY 49,66 | 1,65M |
| 2026-05-27 | CNY 50,01 | -1,24 % | CNY 50,33 | CNY 50,87 | CNY 49,71 | 1,12M |
| 2026-05-26 | CNY 50,64 | -0,86 % | CNY 51,09 | CNY 51,29 | CNY 49,87 | 1,67M |