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