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 40,88 | -2,48 % | CNY 41,93 | CNY 42,49 | CNY 40,88 | 462,11K |
| 2026-09-29 | CNY 41,92 | -0,55 % | CNY 41,94 | CNY 42,33 | CNY 41,58 | 350,70K |
| 2026-09-28 | CNY 42,15 | -4,29 % | CNY 44,92 | CNY 44,99 | CNY 42,01 | 557,81K |
| 2026-09-24 | CNY 44,04 | -3,44 % | CNY 45,64 | CNY 45,90 | CNY 43,81 | 913,25K |
| 2026-09-23 | CNY 45,61 | +3,94 % | CNY 43,68 | CNY 45,97 | CNY 43,39 | 1,27M |
| 2026-09-22 | CNY 43,88 | -0,52 % | CNY 43,88 | CNY 44,65 | CNY 43,65 | 487,70K |
| 2026-09-21 | CNY 44,11 | -0,20 % | CNY 44,28 | CNY 44,90 | CNY 43,99 | 529,80K |
| 2026-09-18 | CNY 44,20 | +0,80 % | CNY 44,73 | CNY 44,74 | CNY 43,87 | 349,17K |
| 2026-09-17 | CNY 43,85 | +0,69 % | CNY 44,88 | CNY 44,88 | CNY 43,27 | 583,50K |
| 2026-09-16 | CNY 43,55 | +1,49 % | CNY 42,52 | CNY 43,65 | CNY 42,52 | 561,30K |
| 2026-09-15 | CNY 42,91 | -1,22 % | CNY 42,92 | CNY 43,86 | CNY 42,76 | 492,90K |
| 2026-09-14 | CNY 43,44 | +0,91 % | CNY 42,76 | CNY 44,01 | CNY 42,26 | 569,40K |
| 2026-09-11 | CNY 43,05 | -3,15 % | CNY 45,23 | CNY 45,23 | CNY 42,19 | 995,79K |
| 2026-09-10 | CNY 44,45 | -2,46 % | CNY 45,50 | CNY 45,69 | CNY 44,28 | 641,10K |
| 2026-09-09 | CNY 45,57 | -2,61 % | CNY 46,79 | CNY 47,00 | CNY 45,37 | 678,52K |
| 2026-09-08 | CNY 46,79 | -2,42 % | CNY 47,43 | CNY 48,17 | CNY 46,68 | 805,63K |
| 2026-09-07 | CNY 47,95 | -1,54 % | CNY 48,70 | CNY 49,30 | CNY 47,95 | 721,70K |
| 2026-09-04 | CNY 48,70 | -0,94 % | CNY 49,65 | CNY 49,98 | CNY 48,38 | 679,50K |
| 2026-09-03 | CNY 49,16 | +3,71 % | CNY 47,39 | CNY 50,50 | CNY 47,39 | 1,41M |
| 2026-09-02 | CNY 47,40 | -2,89 % | CNY 48,81 | CNY 48,81 | CNY 47,34 | 726,90K |
| 2026-09-01 | CNY 48,81 | -0,53 % | CNY 48,99 | CNY 49,46 | CNY 48,31 | 473,49K |
| 2026-08-31 | CNY 49,07 | +0,97 % | CNY 49,04 | CNY 49,46 | CNY 48,01 | 589,30K |
| 2026-08-28 | CNY 48,60 | +0,62 % | CNY 47,94 | CNY 49,45 | CNY 47,88 | 745,18K |
| 2026-08-27 | CNY 48,30 | +1,47 % | CNY 47,44 | CNY 48,88 | CNY 46,30 | 1,12M |
| 2026-08-26 | CNY 47,60 | -0,31 % | CNY 47,75 | CNY 48,47 | CNY 47,60 | 484,19K |
| 2026-08-25 | CNY 47,75 | +1,51 % | CNY 47,04 | CNY 47,90 | CNY 46,21 | 724,50K |
| 2026-08-24 | CNY 47,04 | -3,33 % | CNY 48,40 | CNY 49,02 | CNY 46,18 | 932,38K |
| 2026-08-21 | CNY 48,66 | +4,94 % | CNY 46,06 | CNY 49,06 | CNY 45,49 | 1,28M |
| 2026-08-20 | CNY 46,37 | +2,82 % | CNY 45,77 | CNY 46,80 | CNY 45,14 | 667,00K |
| 2026-08-19 | CNY 45,10 | -4,99 % | CNY 47,21 | CNY 47,21 | CNY 44,88 | 1,16M |
| 2026-08-18 | CNY 47,47 | +1,45 % | CNY 46,79 | CNY 47,71 | CNY 46,48 | 685,50K |
| 2026-08-17 | CNY 46,79 | -0,51 % | CNY 47,08 | CNY 47,17 | CNY 46,10 | 649,09K |
| 2026-08-14 | CNY 47,03 | +1,88 % | CNY 46,00 | CNY 47,04 | CNY 45,60 | 742,30K |
| 2026-08-13 | CNY 46,16 | -1,85 % | CNY 47,08 | CNY 47,81 | CNY 46,00 | 725,99K |
| 2026-08-12 | CNY 47,03 | -3,47 % | CNY 48,69 | CNY 49,02 | CNY 46,50 | 1,41M |
| 2026-08-11 | CNY 48,72 | -0,57 % | CNY 49,94 | CNY 49,94 | CNY 48,11 | 807,20K |
| 2026-08-10 | CNY 49,00 | +2,92 % | CNY 47,74 | CNY 49,00 | CNY 46,90 | 851,57K |
| 2026-08-07 | CNY 47,61 | +0,70 % | CNY 47,01 | CNY 47,77 | CNY 46,00 | 831,80K |
| 2026-08-06 | CNY 47,28 | +2,01 % | CNY 46,58 | CNY 47,37 | CNY 45,88 | 892,38K |
| 2026-08-05 | CNY 46,35 | +0,78 % | CNY 45,80 | CNY 46,80 | CNY 45,80 | 1,06M |
| 2026-08-04 | CNY 45,99 | -1,65 % | CNY 47,41 | CNY 47,74 | CNY 45,90 | 1,01M |
| 2026-08-03 | CNY 46,76 | +5,08 % | CNY 45,08 | CNY 47,50 | CNY 45,08 | 1,62M |
| 2026-07-31 | CNY 44,50 | +2,77 % | CNY 44,85 | CNY 46,18 | CNY 44,20 | 1,31M |
| 2026-07-30 | CNY 43,30 | -4,75 % | CNY 44,91 | CNY 45,85 | CNY 42,43 | 1,16M |
| 2026-07-29 | CNY 45,46 | +0,02 % | CNY 45,40 | CNY 46,16 | CNY 43,80 | 1,20M |
| 2026-07-28 | CNY 45,45 | -0,37 % | CNY 45,55 | CNY 47,48 | CNY 44,78 | 1,32M |
| 2026-07-27 | CNY 45,62 | +2,04 % | CNY 44,81 | CNY 45,97 | CNY 44,00 | 1,11M |
| 2026-07-24 | CNY 44,71 | +0,58 % | CNY 44,45 | CNY 45,59 | CNY 43,21 | 1,19M |
| 2026-07-23 | CNY 44,45 | +4,51 % | CNY 42,57 | CNY 45,98 | CNY 42,53 | 1,85M |
| 2026-07-22 | CNY 42,53 | +0,95 % | CNY 42,44 | CNY 43,62 | CNY 40,82 | 1,65M |
| 2026-07-21 | CNY 42,13 | +5,59 % | CNY 40,56 | CNY 42,50 | CNY 37,36 | 1,82M |
| 2026-07-20 | CNY 39,90 | -5,00 % | CNY 42,46 | CNY 42,70 | CNY 39,20 | 1,49M |
| 2026-07-17 | CNY 42,00 | -7,08 % | CNY 44,86 | CNY 45,19 | CNY 41,80 | 1,18M |
| 2026-07-16 | CNY 45,20 | -1,70 % | CNY 45,75 | CNY 47,15 | CNY 44,80 | 894,97K |
| 2026-07-15 | CNY 45,98 | +0,92 % | CNY 45,44 | CNY 46,47 | CNY 45,00 | 838,60K |
| 2026-07-14 | CNY 45,56 | +0,75 % | CNY 43,63 | CNY 46,38 | CNY 43,45 | 1,08M |
| 2026-07-13 | CNY 45,22 | -8,26 % | CNY 48,73 | CNY 48,86 | CNY 44,60 | 1,34M |
| 2026-07-10 | CNY 49,29 | -0,98 % | CNY 49,09 | CNY 50,68 | CNY 49,09 | 1,27M |
| 2026-07-09 | CNY 49,78 | +3,21 % | CNY 48,36 | CNY 50,50 | CNY 47,60 | 1,32M |
| 2026-07-08 | CNY 48,23 | +0,73 % | CNY 48,35 | CNY 48,78 | CNY 46,65 | 1,53M |
| 2026-07-07 | CNY 47,88 | -5,06 % | CNY 51,92 | CNY 51,92 | CNY 47,00 | 1,89M |
| 2026-07-06 | CNY 50,43 | -1,00 % | CNY 50,94 | CNY 52,32 | CNY 50,12 | 1,07M |
| 2026-07-03 | CNY 50,94 | +0,22 % | CNY 51,20 | CNY 52,15 | CNY 49,65 | 1,28M |
| 2026-07-02 | CNY 50,83 | -4,06 % | CNY 52,88 | CNY 52,88 | CNY 50,71 | 1,41M |
| 2026-07-01 | CNY 52,98 | +1,98 % | CNY 51,95 | CNY 53,00 | CNY 50,35 | 1,73M |
| 2026-06-30 | CNY 51,95 | +0,12 % | CNY 52,00 | CNY 53,50 | CNY 51,18 | 1,61M |
| 2026-06-29 | CNY 51,89 | -1,63 % | CNY 53,00 | CNY 53,45 | CNY 51,43 | 1,39M |
| 2026-06-26 | CNY 52,75 | -4,09 % | CNY 54,97 | CNY 55,55 | CNY 51,98 | 1,89M |
| 2026-06-25 | CNY 55,00 | -4,21 % | CNY 56,90 | CNY 57,42 | CNY 55,00 | 1,73M |
| 2026-06-24 | CNY 57,42 | +0,45 % | CNY 57,16 | CNY 58,00 | CNY 54,63 | 2,21M |
| 2026-06-23 | CNY 57,16 | +1,33 % | CNY 55,62 | CNY 57,49 | CNY 55,62 | 1,95M |
| 2026-06-22 | CNY 56,41 | +3,13 % | CNY 54,70 | CNY 57,00 | CNY 52,18 | 2,58M |
| 2026-06-18 | CNY 54,70 | +1,60 % | CNY 53,84 | CNY 55,76 | CNY 53,10 | 1,83M |
| 2026-06-17 | CNY 53,84 | -2,36 % | CNY 55,35 | CNY 55,91 | CNY 53,79 | 1,96M |
| 2026-06-16 | CNY 55,14 | -3,13 % | CNY 56,36 | CNY 56,37 | CNY 54,80 | 2,57M |
| 2026-06-15 | CNY 56,92 | -4,13 % | CNY 62,00 | CNY 62,00 | CNY 56,20 | 4,97M |
| 2026-06-12 | CNY 59,37 | +10,01 % | CNY 54,80 | CNY 59,37 | CNY 54,70 | 2,71M |
| 2026-06-11 | CNY 53,97 | +1,85 % | CNY 53,05 | CNY 54,35 | CNY 52,20 | 1,32M |
| 2026-06-10 | CNY 52,99 | -1,14 % | CNY 53,00 | CNY 54,38 | CNY 51,90 | 1,27M |
| 2026-06-09 | CNY 53,60 | +3,28 % | CNY 53,00 | CNY 53,81 | CNY 52,50 | 1,25M |
| 2026-06-08 | CNY 51,90 | -3,89 % | CNY 52,00 | CNY 53,00 | CNY 51,10 | 1,33M |
| 2026-06-05 | CNY 54,00 | -0,57 % | CNY 54,33 | CNY 55,87 | CNY 53,10 | 1,83M |
| 2026-06-04 | CNY 54,31 | +0,85 % | CNY 54,11 | CNY 54,50 | CNY 52,77 | 1,25M |
| 2026-06-03 | CNY 53,85 | -2,09 % | CNY 55,27 | CNY 55,27 | CNY 52,78 | 1,94M |
| 2026-06-02 | CNY 55,00 | -4,36 % | CNY 57,51 | CNY 59,99 | CNY 54,77 | 3,10M |
| 2026-06-01 | CNY 57,51 | +10,00 % | CNY 52,25 | CNY 57,51 | CNY 52,14 | 2,39M |
| 2026-05-29 | CNY 52,28 | -2,83 % | CNY 53,47 | CNY 53,48 | CNY 52,03 | 1,46M |
| 2026-05-28 | CNY 53,80 | 0,00 % | CNY 53,93 | CNY 53,93 | CNY 51,32 | 1,94M |
| 2026-05-27 | CNY 53,80 | -1,37 % | CNY 54,32 | CNY 56,00 | CNY 53,30 | 1,16M |
| 2026-05-26 | CNY 54,55 | -2,42 % | CNY 55,75 | CNY 56,98 | CNY 53,50 | 2,01M |