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