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