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