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 160,39 | +13,47 % | CNY 135,70 | CNY 168,03 | CNY 132,50 | 10,43M |
| 2026-09-29 | CNY 141,35 | +10,36 % | CNY 123,38 | CNY 148,88 | CNY 115,27 | 10,78M |
| 2026-09-28 | CNY 128,08 | +2,26 % | CNY 126,10 | CNY 135,61 | CNY 123,36 | 8,49M |
| 2026-09-24 | CNY 125,25 | +1,96 % | CNY 122,51 | CNY 129,23 | CNY 121,01 | 8,04M |
| 2026-09-23 | CNY 122,84 | -1,33 % | CNY 119,01 | CNY 130,07 | CNY 119,01 | 8,95M |
| 2026-09-22 | CNY 124,50 | +4,76 % | CNY 118,31 | CNY 129,54 | CNY 115,80 | 12,29M |
| 2026-09-21 | CNY 118,84 | +20,00 % | CNY 103,98 | CNY 118,84 | CNY 103,98 | 9,77M |
| 2026-09-18 | CNY 99,03 | -0,72 % | CNY 100,86 | CNY 112,00 | CNY 95,55 | 10,44M |
| 2026-09-17 | CNY 99,75 | +18,75 % | CNY 85,91 | CNY 100,80 | CNY 85,26 | 10,81M |
| 2026-09-16 | CNY 84,00 | +8,95 % | CNY 77,90 | CNY 89,25 | CNY 73,11 | 9,15M |
| 2026-09-15 | CNY 77,10 | +0,39 % | CNY 80,61 | CNY 83,99 | CNY 76,79 | 10,22M |
| 2026-09-14 | CNY 76,80 | +20,00 % | CNY 65,33 | CNY 76,80 | CNY 62,51 | 9,11M |
| 2026-09-11 | CNY 64,00 | -8,14 % | CNY 67,99 | CNY 71,80 | CNY 62,99 | 5,52M |
| 2026-09-10 | CNY 69,67 | -2,76 % | CNY 70,00 | CNY 73,88 | CNY 65,20 | 6,20M |
| 2026-09-09 | CNY 71,65 | +0,90 % | CNY 67,32 | CNY 75,05 | CNY 67,32 | 8,92M |
| 2026-09-08 | CNY 71,01 | +15,33 % | CNY 61,00 | CNY 73,88 | CNY 59,50 | 9,16M |
| 2026-09-07 | CNY 61,57 | -0,93 % | CNY 61,00 | CNY 63,32 | CNY 60,99 | 4,02M |
| 2026-09-04 | CNY 62,15 | -2,54 % | CNY 63,80 | CNY 64,80 | CNY 59,00 | 4,49M |
| 2026-09-03 | CNY 63,77 | -12,31 % | CNY 70,30 | CNY 72,41 | CNY 59,82 | 5,51M |
| 2026-09-02 | CNY 72,72 | +0,32 % | CNY 74,47 | CNY 76,66 | CNY 71,01 | 6,12M |
| 2026-09-01 | CNY 72,49 | +5,41 % | CNY 69,50 | CNY 73,78 | CNY 69,00 | 5,71M |
| 2026-08-31 | CNY 68,77 | -6,21 % | CNY 72,00 | CNY 72,00 | CNY 65,55 | 5,28M |
| 2026-08-28 | CNY 73,32 | -11,29 % | CNY 78,00 | CNY 79,88 | CNY 73,15 | 6,38M |
| 2026-08-27 | CNY 82,65 | -1,60 % | CNY 80,99 | CNY 83,99 | CNY 77,70 | 6,95M |
| 2026-08-26 | CNY 83,99 | +0,56 % | CNY 81,99 | CNY 90,90 | CNY 77,95 | 7,60M |
| 2026-08-25 | CNY 83,52 | +10,64 % | CNY 74,00 | CNY 87,00 | CNY 71,00 | 7,58M |
| 2026-08-24 | CNY 75,49 | -6,79 % | CNY 77,75 | CNY 81,93 | CNY 72,99 | 7,35M |
| 2026-08-21 | CNY 80,99 | +20,00 % | CNY 66,07 | CNY 80,99 | CNY 66,07 | 10,57M |
| 2026-08-20 | CNY 67,49 | +20,00 % | CNY 67,49 | CNY 67,49 | CNY 67,49 | 2,31M |
| 2026-08-19 | CNY 56,24 | -6,25 % | CNY 59,99 | CNY 62,33 | CNY 54,80 | 7,17M |
| 2026-08-18 | CNY 59,99 | -12,33 % | CNY 66,94 | CNY 67,88 | CNY 59,51 | 7,52M |
| 2026-08-17 | CNY 68,43 | -1,65 % | CNY 64,50 | CNY 69,20 | CNY 62,32 | 7,60M |
| 2026-08-14 | CNY 69,58 | +8,72 % | CNY 63,44 | CNY 71,00 | CNY 61,20 | 9,56M |
| 2026-08-13 | CNY 64,00 | +20,01 % | CNY 52,93 | CNY 64,00 | CNY 52,01 | 7,28M |
| 2026-08-12 | CNY 53,33 | -5,61 % | CNY 56,29 | CNY 57,49 | CNY 53,08 | 6,02M |
| 2026-08-11 | CNY 56,50 | +2,91 % | CNY 54,26 | CNY 62,30 | CNY 52,00 | 7,90M |
| 2026-08-10 | CNY 54,90 | +17,51 % | CNY 48,99 | CNY 56,06 | CNY 48,48 | 7,96M |
| 2026-08-07 | CNY 46,72 | +20,01 % | CNY 38,80 | CNY 46,72 | CNY 38,56 | 3,93M |
| 2026-08-06 | CNY 38,93 | -1,72 % | CNY 40,07 | CNY 40,20 | CNY 38,68 | 1,05M |
| 2026-08-05 | CNY 39,61 | -2,27 % | CNY 39,73 | CNY 40,99 | CNY 38,99 | 2,05M |
| 2026-08-04 | CNY 40,53 | +14,30 % | CNY 35,98 | CNY 41,56 | CNY 35,98 | 3,07M |
| 2026-08-03 | CNY 35,46 | +0,65 % | CNY 35,23 | CNY 35,71 | CNY 34,99 | 500,25K |
| 2026-07-31 | CNY 35,23 | +1,97 % | CNY 34,59 | CNY 35,68 | CNY 34,52 | 694,82K |
| 2026-07-30 | CNY 34,55 | -0,60 % | CNY 34,76 | CNY 35,63 | CNY 34,16 | 682,52K |
| 2026-07-29 | CNY 34,76 | +1,67 % | CNY 34,50 | CNY 35,05 | CNY 33,93 | 585,87K |
| 2026-07-28 | CNY 34,19 | -0,93 % | CNY 34,78 | CNY 35,53 | CNY 34,13 | 546,95K |
| 2026-07-27 | CNY 34,51 | +1,47 % | CNY 33,90 | CNY 35,49 | CNY 33,20 | 614,66K |
| 2026-07-24 | CNY 34,01 | -3,46 % | CNY 34,80 | CNY 35,40 | CNY 34,01 | 538,37K |
| 2026-07-23 | CNY 35,23 | -1,09 % | CNY 35,69 | CNY 35,90 | CNY 34,81 | 663,77K |
| 2026-07-22 | CNY 35,62 | -0,22 % | CNY 35,71 | CNY 36,95 | CNY 35,11 | 837,46K |
| 2026-07-21 | CNY 35,70 | -2,59 % | CNY 36,66 | CNY 37,30 | CNY 34,10 | 1,21M |
| 2026-07-20 | CNY 36,65 | -0,27 % | CNY 36,10 | CNY 38,56 | CNY 35,98 | 1,22M |
| 2026-07-17 | CNY 36,75 | -7,96 % | CNY 39,76 | CNY 39,88 | CNY 36,07 | 1,87M |
| 2026-07-16 | CNY 39,93 | -0,17 % | CNY 39,88 | CNY 40,87 | CNY 39,02 | 1,16M |
| 2026-07-15 | CNY 40,00 | -0,07 % | CNY 39,95 | CNY 41,50 | CNY 39,13 | 1,83M |
| 2026-07-14 | CNY 40,03 | +2,64 % | CNY 38,99 | CNY 40,18 | CNY 37,55 | 1,38M |
| 2026-07-13 | CNY 39,00 | 0,00 % | CNY 39,98 | CNY 42,00 | CNY 38,58 | 1,73M |
| 2026-07-10 | CNY 39,00 | +4,64 % | CNY 37,20 | CNY 39,93 | CNY 36,62 | 1,52M |
| 2026-07-09 | CNY 37,27 | +1,11 % | CNY 36,55 | CNY 37,99 | CNY 36,31 | 746,70K |
| 2026-07-08 | CNY 36,86 | -3,36 % | CNY 38,12 | CNY 38,45 | CNY 36,82 | 908,94K |
| 2026-07-07 | CNY 38,14 | -1,98 % | CNY 38,41 | CNY 38,95 | CNY 37,61 | 1,51M |
| 2026-07-06 | CNY 38,91 | +0,72 % | CNY 38,79 | CNY 40,54 | CNY 37,86 | 1,79M |
| 2026-07-03 | CNY 38,63 | +1,02 % | CNY 38,60 | CNY 39,29 | CNY 37,31 | 1,27M |
| 2026-07-02 | CNY 38,24 | +1,97 % | CNY 36,56 | CNY 39,99 | CNY 36,56 | 1,77M |
| 2026-07-01 | CNY 37,50 | +4,17 % | CNY 35,99 | CNY 37,86 | CNY 34,89 | 1,41M |
| 2026-06-30 | CNY 36,00 | -0,69 % | CNY 37,14 | CNY 39,44 | CNY 35,38 | 1,63M |
| 2026-06-29 | CNY 36,25 | +7,66 % | CNY 34,39 | CNY 36,46 | CNY 33,30 | 1,27M |
| 2026-06-26 | CNY 33,67 | -4,43 % | CNY 34,97 | CNY 35,11 | CNY 33,59 | 842,55K |
| 2026-06-25 | CNY 35,23 | -1,59 % | CNY 35,25 | CNY 35,61 | CNY 33,36 | 997,22K |
| 2026-06-24 | CNY 35,80 | -2,72 % | CNY 35,70 | CNY 37,27 | CNY 35,48 | 1,09M |
| 2026-06-23 | CNY 36,80 | +4,13 % | CNY 34,92 | CNY 37,97 | CNY 34,92 | 1,44M |
| 2026-06-22 | CNY 35,34 | -1,78 % | CNY 36,00 | CNY 36,00 | CNY 33,50 | 1,05M |
| 2026-06-18 | CNY 35,98 | +3,36 % | CNY 35,03 | CNY 36,49 | CNY 34,37 | 1,19M |
| 2026-06-17 | CNY 34,81 | -1,56 % | CNY 35,33 | CNY 35,33 | CNY 34,62 | 743,58K |
| 2026-06-16 | CNY 35,36 | -0,39 % | CNY 35,66 | CNY 35,66 | CNY 34,38 | 919,96K |
| 2026-06-15 | CNY 35,50 | -3,40 % | CNY 36,84 | CNY 37,27 | CNY 35,34 | 1,29M |
| 2026-06-12 | CNY 36,75 | +0,27 % | CNY 36,69 | CNY 37,05 | CNY 35,95 | 799,35K |
| 2026-06-11 | CNY 36,65 | -2,81 % | CNY 37,33 | CNY 37,98 | CNY 35,71 | 816,66K |
| 2026-06-10 | CNY 37,71 | -1,41 % | CNY 38,05 | CNY 38,28 | CNY 37,22 | 640,03K |
| 2026-06-09 | CNY 38,25 | +0,66 % | CNY 38,60 | CNY 38,63 | CNY 37,70 | 394,28K |
| 2026-06-08 | CNY 38,00 | -3,31 % | CNY 38,88 | CNY 39,22 | CNY 37,11 | 848,51K |
| 2026-06-05 | CNY 39,30 | +0,41 % | CNY 39,19 | CNY 40,15 | CNY 38,37 | 798,14K |
| 2026-06-04 | CNY 39,14 | -3,36 % | CNY 40,07 | CNY 40,67 | CNY 39,00 | 543,06K |
| 2026-06-03 | CNY 40,50 | -1,91 % | CNY 40,92 | CNY 41,20 | CNY 40,11 | 532,11K |
| 2026-06-02 | CNY 41,29 | -1,69 % | CNY 42,20 | CNY 42,20 | CNY 40,38 | 678,21K |
| 2026-06-01 | CNY 42,00 | -1,43 % | CNY 43,10 | CNY 43,95 | CNY 41,72 | 656,90K |
| 2026-05-29 | CNY 42,61 | -3,16 % | CNY 44,20 | CNY 44,20 | CNY 42,03 | 810,34K |
| 2026-05-28 | CNY 44,00 | -1,08 % | CNY 44,70 | CNY 44,77 | CNY 42,79 | 472,17K |
| 2026-05-27 | CNY 44,48 | -1,59 % | CNY 45,30 | CNY 45,41 | CNY 43,80 | 671,88K |
| 2026-05-26 | CNY 45,20 | +0,51 % | CNY 45,28 | CNY 45,49 | CNY 44,06 | 686,33K |