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 41,05 | -2,49 % | CNY 42,40 | CNY 42,44 | CNY 40,91 | 954,84K |
| 2026-09-29 | CNY 42,10 | +1,94 % | CNY 41,45 | CNY 42,32 | CNY 40,96 | 726,82K |
| 2026-09-28 | CNY 41,30 | -4,02 % | CNY 42,87 | CNY 42,94 | CNY 40,86 | 947,71K |
| 2026-09-24 | CNY 43,03 | -3,24 % | CNY 44,29 | CNY 44,40 | CNY 43,00 | 820,06K |
| 2026-09-23 | CNY 44,47 | -0,74 % | CNY 44,98 | CNY 44,98 | CNY 43,73 | 1,14M |
| 2026-09-22 | CNY 44,80 | +1,01 % | CNY 44,47 | CNY 45,14 | CNY 44,03 | 1,06M |
| 2026-09-21 | CNY 44,35 | +2,19 % | CNY 44,00 | CNY 45,28 | CNY 43,52 | 1,15M |
| 2026-09-18 | CNY 43,40 | +1,59 % | CNY 43,19 | CNY 43,82 | CNY 43,00 | 941,61K |
| 2026-09-17 | CNY 42,72 | -1,23 % | CNY 43,61 | CNY 43,61 | CNY 42,16 | 972,89K |
| 2026-09-16 | CNY 43,25 | +2,25 % | CNY 42,35 | CNY 43,60 | CNY 42,08 | 947,74K |
| 2026-09-15 | CNY 42,30 | -3,64 % | CNY 43,80 | CNY 43,80 | CNY 42,28 | 1,29M |
| 2026-09-14 | CNY 43,90 | -3,94 % | CNY 45,00 | CNY 46,48 | CNY 43,71 | 1,90M |
| 2026-09-11 | CNY 45,70 | +0,86 % | CNY 44,40 | CNY 46,43 | CNY 43,88 | 1,90M |
| 2026-09-10 | CNY 45,31 | -2,81 % | CNY 46,65 | CNY 46,88 | CNY 44,99 | 1,49M |
| 2026-09-09 | CNY 46,62 | +2,91 % | CNY 45,08 | CNY 48,77 | CNY 45,01 | 2,16M |
| 2026-09-08 | CNY 45,30 | -1,18 % | CNY 45,63 | CNY 46,39 | CNY 45,02 | 1,41M |
| 2026-09-07 | CNY 45,84 | -3,92 % | CNY 47,56 | CNY 47,82 | CNY 45,74 | 1,76M |
| 2026-09-04 | CNY 47,71 | -0,56 % | CNY 47,74 | CNY 48,99 | CNY 47,33 | 2,30M |
| 2026-09-03 | CNY 47,98 | +0,59 % | CNY 48,41 | CNY 48,95 | CNY 46,18 | 3,21M |
| 2026-09-02 | CNY 47,70 | +9,20 % | CNY 43,46 | CNY 48,22 | CNY 43,33 | 3,65M |
| 2026-09-01 | CNY 43,68 | -0,68 % | CNY 43,61 | CNY 44,18 | CNY 42,88 | 1,03M |
| 2026-08-31 | CNY 43,98 | +2,83 % | CNY 43,30 | CNY 44,20 | CNY 42,40 | 1,01M |
| 2026-08-28 | CNY 42,77 | +0,87 % | CNY 42,86 | CNY 44,33 | CNY 42,22 | 962,20K |
| 2026-08-27 | CNY 42,40 | +0,95 % | CNY 41,50 | CNY 42,99 | CNY 40,87 | 816,94K |
| 2026-08-26 | CNY 42,00 | -1,41 % | CNY 42,48 | CNY 42,74 | CNY 41,64 | 873,23K |
| 2026-08-25 | CNY 42,60 | -0,79 % | CNY 41,05 | CNY 42,96 | CNY 39,58 | 2,05M |
| 2026-08-24 | CNY 42,94 | -2,52 % | CNY 44,05 | CNY 44,21 | CNY 42,38 | 861,02K |
| 2026-08-21 | CNY 44,05 | -0,16 % | CNY 43,59 | CNY 44,48 | CNY 42,69 | 927,80K |
| 2026-08-20 | CNY 44,12 | +1,50 % | CNY 43,88 | CNY 44,60 | CNY 43,00 | 1,15M |
| 2026-08-19 | CNY 43,47 | -7,67 % | CNY 47,00 | CNY 47,00 | CNY 43,23 | 1,77M |
| 2026-08-18 | CNY 47,08 | +0,53 % | CNY 46,90 | CNY 47,68 | CNY 46,23 | 1,29M |
| 2026-08-17 | CNY 46,83 | +1,36 % | CNY 46,18 | CNY 47,18 | CNY 45,58 | 1,25M |
| 2026-08-14 | CNY 46,20 | +0,09 % | CNY 45,83 | CNY 47,10 | CNY 45,22 | 1,31M |
| 2026-08-13 | CNY 46,16 | -2,62 % | CNY 47,02 | CNY 47,76 | CNY 46,13 | 1,71M |
| 2026-08-12 | CNY 47,40 | -2,13 % | CNY 48,75 | CNY 49,42 | CNY 47,30 | 2,11M |
| 2026-08-11 | CNY 48,43 | -3,26 % | CNY 48,56 | CNY 49,59 | CNY 46,82 | 3,32M |
| 2026-08-10 | CNY 50,06 | +12,90 % | CNY 44,48 | CNY 50,56 | CNY 44,38 | 4,88M |
| 2026-08-07 | CNY 44,34 | +2,19 % | CNY 43,69 | CNY 44,34 | CNY 42,50 | 1,54M |
| 2026-08-06 | CNY 43,39 | -1,21 % | CNY 43,38 | CNY 44,50 | CNY 42,61 | 1,12M |
| 2026-08-05 | CNY 43,92 | +2,62 % | CNY 42,58 | CNY 43,93 | CNY 42,08 | 1,52M |
| 2026-08-04 | CNY 42,80 | +0,63 % | CNY 42,56 | CNY 43,05 | CNY 41,83 | 1,56M |
| 2026-08-03 | CNY 42,53 | +6,86 % | CNY 39,80 | CNY 42,80 | CNY 39,51 | 2,42M |
| 2026-07-31 | CNY 39,80 | +5,32 % | CNY 38,17 | CNY 40,65 | CNY 38,17 | 2,02M |
| 2026-07-30 | CNY 37,79 | -3,92 % | CNY 39,14 | CNY 39,70 | CNY 37,42 | 1,62M |
| 2026-07-29 | CNY 39,33 | +2,10 % | CNY 38,10 | CNY 39,38 | CNY 38,01 | 1,62M |
| 2026-07-28 | CNY 38,52 | -1,23 % | CNY 38,69 | CNY 39,81 | CNY 38,23 | 1,66M |
| 2026-07-27 | CNY 39,00 | +1,59 % | CNY 38,27 | CNY 39,29 | CNY 37,61 | 2,26M |
| 2026-07-24 | CNY 38,39 | -3,06 % | CNY 39,02 | CNY 40,59 | CNY 38,35 | 2,26M |
| 2026-07-23 | CNY 39,60 | +0,97 % | CNY 39,20 | CNY 39,80 | CNY 38,69 | 2,23M |
| 2026-07-22 | CNY 39,22 | -3,45 % | CNY 40,42 | CNY 40,77 | CNY 39,00 | 1,89M |
| 2026-07-21 | CNY 40,62 | -0,34 % | CNY 40,80 | CNY 41,05 | CNY 37,61 | 2,02M |
| 2026-07-20 | CNY 40,76 | -2,14 % | CNY 41,89 | CNY 43,34 | CNY 39,64 | 1,73M |
| 2026-07-17 | CNY 41,65 | -5,75 % | CNY 44,11 | CNY 44,53 | CNY 41,40 | 1,62M |
| 2026-07-16 | CNY 44,19 | +1,19 % | CNY 43,50 | CNY 45,26 | CNY 42,57 | 1,27M |
| 2026-07-15 | CNY 43,67 | +1,30 % | CNY 42,53 | CNY 44,97 | CNY 42,53 | 1,39M |
| 2026-07-14 | CNY 43,11 | -0,92 % | CNY 43,34 | CNY 44,00 | CNY 41,89 | 1,53M |
| 2026-07-13 | CNY 43,51 | -10,75 % | CNY 47,88 | CNY 48,43 | CNY 43,50 | 2,28M |
| 2026-07-10 | CNY 48,75 | +4,37 % | CNY 46,71 | CNY 51,14 | CNY 46,71 | 2,00M |
| 2026-07-09 | CNY 46,71 | -0,32 % | CNY 46,67 | CNY 47,67 | CNY 44,35 | 1,69M |
| 2026-07-08 | CNY 46,86 | -2,46 % | CNY 48,04 | CNY 48,64 | CNY 46,68 | 1,03M |
| 2026-07-07 | CNY 48,04 | -4,13 % | CNY 50,12 | CNY 50,32 | CNY 47,76 | 1,15M |
| 2026-07-06 | CNY 50,11 | -3,02 % | CNY 51,60 | CNY 52,33 | CNY 49,83 | 1,25M |
| 2026-07-03 | CNY 51,67 | +3,59 % | CNY 50,03 | CNY 52,44 | CNY 49,85 | 1,49M |
| 2026-07-02 | CNY 49,88 | -4,28 % | CNY 51,85 | CNY 52,27 | CNY 49,51 | 1,34M |
| 2026-07-01 | CNY 52,11 | +3,64 % | CNY 50,94 | CNY 52,88 | CNY 50,05 | 1,69M |
| 2026-06-30 | CNY 50,28 | +11,39 % | CNY 45,50 | CNY 51,05 | CNY 44,88 | 2,35M |
| 2026-06-29 | CNY 45,14 | -1,48 % | CNY 46,00 | CNY 47,00 | CNY 44,31 | 1,42M |
| 2026-06-26 | CNY 45,82 | -3,33 % | CNY 46,06 | CNY 46,98 | CNY 45,31 | 1,42M |
| 2026-06-25 | CNY 47,40 | -4,55 % | CNY 49,08 | CNY 49,63 | CNY 46,85 | 1,21M |
| 2026-06-24 | CNY 49,66 | -0,64 % | CNY 49,11 | CNY 50,55 | CNY 48,30 | 945,34K |
| 2026-06-23 | CNY 49,98 | -1,59 % | CNY 50,04 | CNY 51,17 | CNY 49,53 | 801,52K |
| 2026-06-22 | CNY 50,79 | -1,40 % | CNY 51,25 | CNY 51,30 | CNY 48,60 | 1,25M |
| 2026-06-18 | CNY 51,51 | +0,66 % | CNY 51,59 | CNY 52,88 | CNY 50,35 | 963,45K |
| 2026-06-17 | CNY 51,17 | -2,83 % | CNY 51,91 | CNY 52,19 | CNY 50,86 | 1,29M |
| 2026-06-16 | CNY 52,66 | -0,57 % | CNY 52,82 | CNY 53,50 | CNY 51,63 | 1,07M |
| 2026-06-15 | CNY 52,96 | +2,85 % | CNY 51,86 | CNY 53,30 | CNY 51,08 | 1,73M |
| 2026-06-12 | CNY 51,49 | +8,61 % | CNY 47,87 | CNY 53,85 | CNY 47,33 | 3,63M |
| 2026-06-11 | CNY 47,41 | -0,67 % | CNY 47,00 | CNY 48,34 | CNY 46,39 | 1,24M |
| 2026-06-10 | CNY 47,73 | -1,02 % | CNY 48,06 | CNY 49,88 | CNY 46,54 | 1,46M |
| 2026-06-09 | CNY 48,22 | +0,27 % | CNY 48,98 | CNY 48,98 | CNY 47,12 | 1,35M |
| 2026-06-08 | CNY 48,09 | -5,19 % | CNY 50,00 | CNY 51,38 | CNY 47,91 | 2,18M |
| 2026-06-05 | CNY 50,72 | +0,71 % | CNY 50,30 | CNY 52,15 | CNY 48,66 | 2,01M |
| 2026-06-04 | CNY 50,36 | -1,97 % | CNY 51,74 | CNY 51,74 | CNY 50,00 | 1,07M |
| 2026-06-03 | CNY 51,37 | -0,81 % | CNY 51,82 | CNY 52,85 | CNY 50,90 | 971,95K |
| 2026-06-02 | CNY 51,79 | -2,23 % | CNY 53,50 | CNY 53,50 | CNY 49,96 | 1,58M |
| 2026-06-01 | CNY 52,97 | -0,56 % | CNY 53,06 | CNY 54,20 | CNY 52,80 | 1,25M |
| 2026-05-29 | CNY 53,27 | -6,12 % | CNY 57,12 | CNY 57,12 | CNY 52,91 | 1,22M |
| 2026-05-28 | CNY 56,74 | +1,32 % | CNY 55,78 | CNY 57,58 | CNY 55,30 | 1,21M |
| 2026-05-27 | CNY 56,00 | -4,11 % | CNY 58,43 | CNY 58,69 | CNY 55,34 | 1,59M |
| 2026-05-26 | CNY 58,40 | -3,76 % | CNY 60,68 | CNY 60,68 | CNY 57,29 | 1,47M |