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