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 49,90 | +3,29 % | CNY 49,19 | CNY 51,84 | CNY 47,51 | 4,05M |
| 2026-09-29 | CNY 48,31 | -6,90 % | CNY 51,26 | CNY 52,40 | CNY 47,83 | 4,14M |
| 2026-09-28 | CNY 51,89 | -10,90 % | CNY 55,70 | CNY 56,00 | CNY 49,02 | 4,67M |
| 2026-09-24 | CNY 58,24 | +10,05 % | CNY 53,00 | CNY 62,97 | CNY 52,00 | 6,07M |
| 2026-09-23 | CNY 52,92 | +20,00 % | CNY 44,09 | CNY 52,92 | CNY 44,09 | 2,61M |
| 2026-09-22 | CNY 44,10 | +1,19 % | CNY 43,51 | CNY 45,49 | CNY 43,51 | 1,50M |
| 2026-09-21 | CNY 43,58 | +3,05 % | CNY 42,48 | CNY 44,00 | CNY 41,80 | 1,18M |
| 2026-09-18 | CNY 42,29 | +4,11 % | CNY 40,77 | CNY 42,38 | CNY 40,77 | 1,03M |
| 2026-09-17 | CNY 40,62 | -2,26 % | CNY 41,46 | CNY 42,38 | CNY 40,51 | 674,72K |
| 2026-09-16 | CNY 41,56 | +3,10 % | CNY 40,50 | CNY 41,97 | CNY 39,88 | 888,63K |
| 2026-09-15 | CNY 40,31 | -0,57 % | CNY 40,54 | CNY 41,74 | CNY 39,80 | 574,68K |
| 2026-09-14 | CNY 40,54 | +2,95 % | CNY 39,09 | CNY 40,87 | CNY 38,33 | 895,41K |
| 2026-09-11 | CNY 39,38 | -1,57 % | CNY 39,40 | CNY 39,99 | CNY 38,00 | 799,15K |
| 2026-09-10 | CNY 40,01 | -1,84 % | CNY 40,76 | CNY 40,76 | CNY 39,71 | 576,43K |
| 2026-09-09 | CNY 40,76 | -0,42 % | CNY 41,10 | CNY 41,98 | CNY 40,40 | 613,77K |
| 2026-09-08 | CNY 40,93 | -0,97 % | CNY 41,27 | CNY 41,48 | CNY 40,40 | 709,33K |
| 2026-09-07 | CNY 41,33 | +2,81 % | CNY 41,06 | CNY 41,60 | CNY 40,28 | 856,89K |
| 2026-09-04 | CNY 40,20 | -3,02 % | CNY 41,65 | CNY 42,68 | CNY 39,71 | 1,22M |
| 2026-09-03 | CNY 41,45 | +1,12 % | CNY 41,25 | CNY 42,48 | CNY 40,88 | 873,87K |
| 2026-09-02 | CNY 40,99 | -1,06 % | CNY 41,26 | CNY 42,09 | CNY 40,28 | 902,72K |
| 2026-09-01 | CNY 41,43 | -4,38 % | CNY 43,44 | CNY 43,61 | CNY 40,96 | 980,33K |
| 2026-08-31 | CNY 43,33 | +2,36 % | CNY 41,80 | CNY 43,46 | CNY 41,20 | 1,00M |
| 2026-08-28 | CNY 42,33 | -0,31 % | CNY 42,04 | CNY 45,90 | CNY 41,57 | 1,49M |
| 2026-08-27 | CNY 42,46 | +3,26 % | CNY 41,12 | CNY 42,78 | CNY 40,66 | 761,85K |
| 2026-08-26 | CNY 41,12 | -1,77 % | CNY 42,18 | CNY 42,26 | CNY 40,12 | 645,19K |
| 2026-08-25 | CNY 41,86 | +2,10 % | CNY 40,86 | CNY 42,26 | CNY 39,84 | 755,39K |
| 2026-08-24 | CNY 41,00 | -4,30 % | CNY 42,67 | CNY 43,30 | CNY 40,61 | 727,56K |
| 2026-08-21 | CNY 42,84 | +0,99 % | CNY 41,58 | CNY 43,12 | CNY 41,14 | 774,76K |
| 2026-08-20 | CNY 42,42 | +1,46 % | CNY 41,29 | CNY 44,15 | CNY 41,29 | 1,53M |
| 2026-08-19 | CNY 41,81 | -8,87 % | CNY 43,91 | CNY 44,86 | CNY 41,34 | 1,30M |
| 2026-08-18 | CNY 45,88 | -1,29 % | CNY 46,02 | CNY 46,99 | CNY 44,68 | 1,12M |
| 2026-08-17 | CNY 46,48 | +7,32 % | CNY 43,50 | CNY 46,80 | CNY 43,04 | 1,66M |
| 2026-08-14 | CNY 43,31 | +2,44 % | CNY 42,31 | CNY 43,67 | CNY 42,31 | 1,05M |
| 2026-08-13 | CNY 42,28 | -3,29 % | CNY 43,53 | CNY 45,50 | CNY 42,27 | 1,37M |
| 2026-08-12 | CNY 43,72 | +3,23 % | CNY 41,81 | CNY 43,86 | CNY 41,11 | 1,07M |
| 2026-08-11 | CNY 42,35 | -1,58 % | CNY 42,88 | CNY 42,88 | CNY 41,54 | 886,52K |
| 2026-08-10 | CNY 43,03 | -2,43 % | CNY 44,06 | CNY 44,07 | CNY 42,00 | 1,50M |
| 2026-08-07 | CNY 44,10 | +4,38 % | CNY 42,35 | CNY 44,20 | CNY 41,61 | 1,86M |
| 2026-08-06 | CNY 42,25 | -1,22 % | CNY 41,48 | CNY 42,70 | CNY 40,81 | 1,67M |
| 2026-08-05 | CNY 42,77 | +13,90 % | CNY 37,50 | CNY 44,56 | CNY 37,06 | 2,67M |
| 2026-08-04 | CNY 37,55 | +7,01 % | CNY 35,66 | CNY 37,76 | CNY 35,03 | 1,77M |
| 2026-08-03 | CNY 35,09 | +1,98 % | CNY 34,63 | CNY 35,99 | CNY 33,61 | 2,16M |
| 2026-07-31 | CNY 34,41 | +0,91 % | CNY 36,15 | CNY 37,20 | CNY 34,41 | 2,05M |
| 2026-07-30 | CNY 34,10 | -4,37 % | CNY 35,80 | CNY 36,57 | CNY 32,80 | 2,06M |
| 2026-07-29 | CNY 35,66 | -1,14 % | CNY 36,00 | CNY 36,80 | CNY 34,32 | 1,58M |
| 2026-07-28 | CNY 36,07 | -8,54 % | CNY 38,80 | CNY 40,22 | CNY 35,77 | 2,56M |
| 2026-07-27 | CNY 39,44 | +2,57 % | CNY 38,75 | CNY 39,49 | CNY 37,62 | 1,11M |
| 2026-07-24 | CNY 38,45 | -0,85 % | CNY 38,00 | CNY 39,17 | CNY 37,11 | 1,27M |
| 2026-07-23 | CNY 38,78 | +3,55 % | CNY 38,01 | CNY 38,98 | CNY 36,61 | 1,67M |
| 2026-07-22 | CNY 37,45 | -4,02 % | CNY 38,61 | CNY 39,99 | CNY 37,10 | 1,84M |
| 2026-07-21 | CNY 39,02 | +3,50 % | CNY 37,24 | CNY 40,00 | CNY 33,02 | 2,73M |
| 2026-07-20 | CNY 37,70 | -9,59 % | CNY 43,18 | CNY 43,40 | CNY 36,59 | 2,23M |
| 2026-07-17 | CNY 41,70 | -9,35 % | CNY 45,69 | CNY 45,86 | CNY 40,84 | 1,76M |
| 2026-07-16 | CNY 46,00 | -5,06 % | CNY 47,52 | CNY 48,58 | CNY 44,90 | 1,82M |
| 2026-07-15 | CNY 48,45 | -5,50 % | CNY 51,30 | CNY 52,09 | CNY 47,85 | 1,54M |
| 2026-07-14 | CNY 51,27 | +3,87 % | CNY 48,64 | CNY 51,50 | CNY 48,20 | 1,35M |
| 2026-07-13 | CNY 49,36 | -4,86 % | CNY 51,77 | CNY 52,28 | CNY 48,00 | 2,02M |
| 2026-07-10 | CNY 51,88 | -4,25 % | CNY 55,15 | CNY 56,50 | CNY 51,88 | 2,43M |
| 2026-07-09 | CNY 54,18 | +8,84 % | CNY 50,50 | CNY 54,28 | CNY 50,01 | 3,14M |
| 2026-07-08 | CNY 49,78 | -2,83 % | CNY 51,19 | CNY 52,46 | CNY 48,80 | 2,08M |
| 2026-07-07 | CNY 51,23 | -2,49 % | CNY 51,88 | CNY 52,88 | CNY 49,09 | 2,67M |
| 2026-07-06 | CNY 52,54 | -4,39 % | CNY 55,38 | CNY 56,28 | CNY 50,70 | 3,47M |
| 2026-07-03 | CNY 54,95 | -3,60 % | CNY 57,00 | CNY 58,10 | CNY 54,05 | 3,54M |
| 2026-07-02 | CNY 57,00 | -16,18 % | CNY 64,00 | CNY 64,00 | CNY 57,00 | 4,83M |
| 2026-07-01 | CNY 68,00 | +5,34 % | CNY 65,19 | CNY 68,00 | CNY 62,80 | 3,97M |
| 2026-06-30 | CNY 64,55 | +3,96 % | CNY 62,80 | CNY 66,68 | CNY 62,01 | 3,33M |
| 2026-06-29 | CNY 62,09 | -10,52 % | CNY 71,00 | CNY 71,49 | CNY 60,08 | 4,47M |
| 2026-06-26 | CNY 69,39 | +0,59 % | CNY 67,00 | CNY 70,00 | CNY 63,66 | 3,08M |
| 2026-06-25 | CNY 68,98 | -6,15 % | CNY 72,00 | CNY 75,60 | CNY 68,29 | 4,22M |
| 2026-06-24 | CNY 73,50 | +10,03 % | CNY 66,00 | CNY 73,50 | CNY 62,00 | 4,93M |
| 2026-06-23 | CNY 66,80 | -14,13 % | CNY 77,00 | CNY 82,40 | CNY 65,50 | 5,04M |
| 2026-06-22 | CNY 77,79 | +10,56 % | CNY 69,23 | CNY 78,78 | CNY 69,23 | 3,77M |
| 2026-06-18 | CNY 70,36 | +5,69 % | CNY 66,57 | CNY 72,69 | CNY 65,06 | 3,97M |
| 2026-06-17 | CNY 66,57 | -5,06 % | CNY 64,10 | CNY 68,50 | CNY 64,00 | 4,56M |
| 2026-06-16 | CNY 70,12 | +13,46 % | CNY 61,00 | CNY 72,88 | CNY 57,12 | 6,74M |
| 2026-06-15 | CNY 61,80 | +2,54 % | CNY 59,45 | CNY 61,80 | CNY 56,01 | 4,55M |
| 2026-06-12 | CNY 60,27 | +3,13 % | CNY 57,86 | CNY 62,59 | CNY 55,50 | 5,76M |
| 2026-06-11 | CNY 58,44 | -4,35 % | CNY 57,43 | CNY 61,02 | CNY 55,00 | 6,54M |
| 2026-06-10 | CNY 61,10 | +17,50 % | CNY 51,48 | CNY 62,26 | CNY 51,01 | 6,92M |
| 2026-06-09 | CNY 52,00 | +12,34 % | CNY 47,32 | CNY 54,27 | CNY 45,70 | 6,58M |
| 2026-06-08 | CNY 46,29 | -3,88 % | CNY 45,81 | CNY 52,89 | CNY 44,52 | 7,67M |
| 2026-06-05 | CNY 48,16 | +20,01 % | CNY 40,67 | CNY 48,16 | CNY 40,67 | 6,63M |
| 2026-06-04 | CNY 40,13 | +14,79 % | CNY 35,13 | CNY 40,88 | CNY 34,50 | 6,38M |
| 2026-06-03 | CNY 34,96 | +2,64 % | CNY 34,05 | CNY 35,16 | CNY 33,41 | 1,52M |
| 2026-06-02 | CNY 34,06 | +3,21 % | CNY 32,89 | CNY 34,21 | CNY 31,77 | 1,28M |
| 2026-06-01 | CNY 33,00 | +3,16 % | CNY 31,70 | CNY 33,88 | CNY 31,33 | 1,24M |
| 2026-05-29 | CNY 31,99 | -2,91 % | CNY 33,00 | CNY 33,92 | CNY 31,72 | 1,08M |
| 2026-05-28 | CNY 32,95 | +0,55 % | CNY 32,80 | CNY 33,29 | CNY 32,12 | 814,70K |
| 2026-05-27 | CNY 32,77 | -4,43 % | CNY 34,28 | CNY 34,28 | CNY 32,40 | 1,39M |
| 2026-05-26 | CNY 34,29 | -4,54 % | CNY 36,02 | CNY 36,02 | CNY 33,58 | 1,11M |