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