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 45,36 | -1,67 % | CNY 46,48 | CNY 46,77 | CNY 44,81 | 27,82M |
| 2026-09-29 | CNY 46,13 | +1,01 % | CNY 45,43 | CNY 47,09 | CNY 45,00 | 34,26M |
| 2026-09-28 | CNY 45,67 | -5,52 % | CNY 47,68 | CNY 48,60 | CNY 45,52 | 53,92M |
| 2026-09-24 | CNY 48,34 | +0,65 % | CNY 48,02 | CNY 51,08 | CNY 48,02 | 73,27M |
| 2026-09-23 | CNY 48,03 | +2,41 % | CNY 47,28 | CNY 48,65 | CNY 46,28 | 43,13M |
| 2026-09-22 | CNY 46,90 | +1,27 % | CNY 47,31 | CNY 48,86 | CNY 46,32 | 45,95M |
| 2026-09-21 | CNY 46,31 | -0,41 % | CNY 46,66 | CNY 47,00 | CNY 45,90 | 32,49M |
| 2026-09-18 | CNY 46,50 | +2,72 % | CNY 46,26 | CNY 46,72 | CNY 45,17 | 47,11M |
| 2026-09-17 | CNY 45,27 | +0,89 % | CNY 45,65 | CNY 46,31 | CNY 44,81 | 60,50M |
| 2026-09-16 | CNY 44,87 | +10,00 % | CNY 40,76 | CNY 44,87 | CNY 40,51 | 49,73M |
| 2026-09-15 | CNY 40,79 | +0,72 % | CNY 40,00 | CNY 41,60 | CNY 39,89 | 17,57M |
| 2026-09-14 | CNY 40,50 | -0,25 % | CNY 40,03 | CNY 40,99 | CNY 39,60 | 13,14M |
| 2026-09-11 | CNY 40,60 | -1,79 % | CNY 40,77 | CNY 40,96 | CNY 39,30 | 20,17M |
| 2026-09-10 | CNY 41,34 | -1,88 % | CNY 41,75 | CNY 42,18 | CNY 41,28 | 14,74M |
| 2026-09-09 | CNY 42,13 | +0,52 % | CNY 42,10 | CNY 42,79 | CNY 41,90 | 19,55M |
| 2026-09-08 | CNY 41,91 | -2,06 % | CNY 42,79 | CNY 42,91 | CNY 41,60 | 23,64M |
| 2026-09-07 | CNY 42,79 | +6,58 % | CNY 40,95 | CNY 43,30 | CNY 40,31 | 37,52M |
| 2026-09-04 | CNY 40,15 | -3,04 % | CNY 41,64 | CNY 42,26 | CNY 39,70 | 23,79M |
| 2026-09-03 | CNY 41,41 | -0,81 % | CNY 42,19 | CNY 42,35 | CNY 40,92 | 18,73M |
| 2026-09-02 | CNY 41,75 | -0,85 % | CNY 41,56 | CNY 42,09 | CNY 40,93 | 20,88M |
| 2026-09-01 | CNY 42,11 | -3,70 % | CNY 43,99 | CNY 44,18 | CNY 42,10 | 27,47M |
| 2026-08-31 | CNY 43,73 | +1,16 % | CNY 41,95 | CNY 43,93 | CNY 41,72 | 32,94M |
| 2026-08-28 | CNY 43,23 | -3,03 % | CNY 44,20 | CNY 45,05 | CNY 43,17 | 34,56M |
| 2026-08-27 | CNY 44,58 | +5,04 % | CNY 43,50 | CNY 44,75 | CNY 42,30 | 46,48M |
| 2026-08-26 | CNY 42,44 | -1,80 % | CNY 43,20 | CNY 43,50 | CNY 41,90 | 28,16M |
| 2026-08-25 | CNY 43,22 | -2,81 % | CNY 43,01 | CNY 43,89 | CNY 41,52 | 41,47M |
| 2026-08-24 | CNY 44,47 | +0,84 % | CNY 44,53 | CNY 45,20 | CNY 42,69 | 43,46M |
| 2026-08-21 | CNY 44,10 | +0,57 % | CNY 43,44 | CNY 45,09 | CNY 43,40 | 37,69M |
| 2026-08-20 | CNY 43,85 | -2,58 % | CNY 46,00 | CNY 46,55 | CNY 43,50 | 48,23M |
| 2026-08-19 | CNY 45,01 | -9,29 % | CNY 48,14 | CNY 49,35 | CNY 44,70 | 83,86M |
| 2026-08-18 | CNY 49,62 | +6,50 % | CNY 47,00 | CNY 51,25 | CNY 47,00 | 97,57M |
| 2026-08-17 | CNY 46,59 | +3,88 % | CNY 44,88 | CNY 46,59 | CNY 44,65 | 37,40M |
| 2026-08-14 | CNY 44,85 | +1,82 % | CNY 44,88 | CNY 45,30 | CNY 43,85 | 28,97M |
| 2026-08-13 | CNY 44,05 | -3,21 % | CNY 46,42 | CNY 46,46 | CNY 43,95 | 38,05M |
| 2026-08-12 | CNY 45,51 | +3,88 % | CNY 44,24 | CNY 45,90 | CNY 43,60 | 39,41M |
| 2026-08-11 | CNY 43,81 | -0,97 % | CNY 43,85 | CNY 44,93 | CNY 43,34 | 33,22M |
| 2026-08-10 | CNY 44,24 | -1,43 % | CNY 45,00 | CNY 45,40 | CNY 43,10 | 37,87M |
| 2026-08-07 | CNY 44,88 | +3,22 % | CNY 43,38 | CNY 45,00 | CNY 42,68 | 43,61M |
| 2026-08-06 | CNY 43,48 | +4,42 % | CNY 40,83 | CNY 43,90 | CNY 40,83 | 53,08M |
| 2026-08-05 | CNY 41,64 | +8,72 % | CNY 38,28 | CNY 42,13 | CNY 38,18 | 55,70M |
| 2026-08-04 | CNY 38,30 | +6,80 % | CNY 36,50 | CNY 38,63 | CNY 35,83 | 41,22M |
| 2026-08-03 | CNY 35,86 | -3,34 % | CNY 37,00 | CNY 37,40 | CNY 35,74 | 40,44M |
| 2026-07-31 | CNY 37,10 | +3,98 % | CNY 38,32 | CNY 39,25 | CNY 37,08 | 55,37M |
| 2026-07-30 | CNY 35,68 | -9,46 % | CNY 39,56 | CNY 39,78 | CNY 35,60 | 49,29M |
| 2026-07-29 | CNY 39,41 | -1,84 % | CNY 40,08 | CNY 40,51 | CNY 37,38 | 43,81M |
| 2026-07-28 | CNY 40,15 | -7,30 % | CNY 42,78 | CNY 43,77 | CNY 39,77 | 37,28M |
| 2026-07-27 | CNY 43,31 | +3,74 % | CNY 41,81 | CNY 43,38 | CNY 40,00 | 37,66M |
| 2026-07-24 | CNY 41,75 | -2,66 % | CNY 42,76 | CNY 43,41 | CNY 41,21 | 36,09M |
| 2026-07-23 | CNY 42,89 | -0,90 % | CNY 44,00 | CNY 44,17 | CNY 41,80 | 41,48M |
| 2026-07-22 | CNY 43,28 | -1,25 % | CNY 42,83 | CNY 45,58 | CNY 42,50 | 59,32M |
| 2026-07-21 | CNY 43,83 | +7,03 % | CNY 40,98 | CNY 44,04 | CNY 36,86 | 75,85M |
| 2026-07-20 | CNY 40,95 | -10,00 % | CNY 46,61 | CNY 46,68 | CNY 40,95 | 49,41M |
| 2026-07-17 | CNY 45,50 | -6,91 % | CNY 49,75 | CNY 49,75 | CNY 45,30 | 56,98M |
| 2026-07-16 | CNY 48,88 | -7,76 % | CNY 51,48 | CNY 52,96 | CNY 48,36 | 58,69M |
| 2026-07-15 | CNY 52,99 | -10,00 % | CNY 60,00 | CNY 60,44 | CNY 52,99 | 58,99M |
| 2026-07-14 | CNY 58,88 | +2,58 % | CNY 57,50 | CNY 59,88 | CNY 55,35 | 55,30M |
| 2026-07-13 | CNY 57,40 | -5,99 % | CNY 60,00 | CNY 62,56 | CNY 57,11 | 52,66M |
| 2026-07-10 | CNY 61,06 | -4,25 % | CNY 64,01 | CNY 68,18 | CNY 61,02 | 84,80M |
| 2026-07-09 | CNY 63,77 | +10,01 % | CNY 58,80 | CNY 63,77 | CNY 58,38 | 63,54M |
| 2026-07-08 | CNY 57,97 | -4,23 % | CNY 61,00 | CNY 61,84 | CNY 55,76 | 57,35M |
| 2026-07-07 | CNY 60,53 | +1,75 % | CNY 59,38 | CNY 62,26 | CNY 58,44 | 56,67M |
| 2026-07-06 | CNY 59,49 | -8,01 % | CNY 63,40 | CNY 65,19 | CNY 58,41 | 78,96M |
| 2026-07-03 | CNY 64,67 | -10,01 % | CNY 68,00 | CNY 69,60 | CNY 64,67 | 86,02M |
| 2026-07-02 | CNY 71,86 | -9,99 % | CNY 75,00 | CNY 75,89 | CNY 71,86 | 70,46M |
| 2026-07-01 | CNY 79,84 | +2,89 % | CNY 77,61 | CNY 83,29 | CNY 76,45 | 102,04M |
| 2026-06-30 | CNY 77,60 | -1,64 % | CNY 77,00 | CNY 78,98 | CNY 73,86 | 90,20M |
| 2026-06-29 | CNY 78,89 | +4,67 % | CNY 77,00 | CNY 79,89 | CNY 70,00 | 131,79M |
| 2026-06-26 | CNY 75,37 | +6,91 % | CNY 71,05 | CNY 76,50 | CNY 68,83 | 133,00M |
| 2026-06-25 | CNY 70,50 | +4,91 % | CNY 68,10 | CNY 70,50 | CNY 65,50 | 102,90M |
| 2026-06-24 | CNY 67,20 | +1,05 % | CNY 65,99 | CNY 68,00 | CNY 63,84 | 72,97M |
| 2026-06-23 | CNY 66,50 | -3,22 % | CNY 68,00 | CNY 69,88 | CNY 65,33 | 70,08M |
| 2026-06-22 | CNY 68,71 | -2,12 % | CNY 71,60 | CNY 72,00 | CNY 64,94 | 97,60M |
| 2026-06-18 | CNY 70,20 | -1,06 % | CNY 69,69 | CNY 73,94 | CNY 69,69 | 83,89M |
| 2026-06-17 | CNY 70,95 | +4,11 % | CNY 67,76 | CNY 71,59 | CNY 65,58 | 97,24M |
| 2026-06-16 | CNY 68,15 | +0,15 % | CNY 69,50 | CNY 71,51 | CNY 67,79 | 87,56M |
| 2026-06-15 | CNY 68,05 | +2,95 % | CNY 67,35 | CNY 69,75 | CNY 63,03 | 91,12M |
| 2026-06-12 | CNY 66,10 | -7,12 % | CNY 73,91 | CNY 77,58 | CNY 65,83 | 105,69M |
| 2026-06-11 | CNY 71,17 | -3,17 % | CNY 72,50 | CNY 74,76 | CNY 68,80 | 97,30M |
| 2026-06-10 | CNY 73,50 | +3,27 % | CNY 74,00 | CNY 75,69 | CNY 70,20 | 106,49M |
| 2026-06-09 | CNY 71,17 | +10,00 % | CNY 66,50 | CNY 71,17 | CNY 64,15 | 66,81M |
| 2026-06-08 | CNY 64,70 | -3,10 % | CNY 62,99 | CNY 69,14 | CNY 62,99 | 81,95M |
| 2026-06-05 | CNY 66,77 | +4,49 % | CNY 64,89 | CNY 68,37 | CNY 63,13 | 102,35M |
| 2026-06-04 | CNY 63,90 | +10,00 % | CNY 57,96 | CNY 63,90 | CNY 56,56 | 97,09M |
| 2026-06-03 | CNY 58,09 | +7,89 % | CNY 54,91 | CNY 59,22 | CNY 54,91 | 80,28M |
| 2026-06-02 | CNY 53,84 | -4,03 % | CNY 55,69 | CNY 56,18 | CNY 53,58 | 51,75M |
| 2026-06-01 | CNY 56,10 | +1,30 % | CNY 55,32 | CNY 59,00 | CNY 52,35 | 72,46M |
| 2026-05-29 | CNY 55,38 | -6,28 % | CNY 59,10 | CNY 61,10 | CNY 54,00 | 80,52M |
| 2026-05-28 | CNY 59,09 | +4,58 % | CNY 55,50 | CNY 59,98 | CNY 54,71 | 93,50M |
| 2026-05-27 | CNY 56,50 | +7,01 % | CNY 53,26 | CNY 57,36 | CNY 52,64 | 79,16M |
| 2026-05-26 | CNY 52,80 | -2,51 % | CNY 53,80 | CNY 54,45 | CNY 51,61 | 42,75M |