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