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