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