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 52,19 | +4,46 % | CNY 50,37 | CNY 55,06 | CNY 49,96 | 993,61K |
| 2026-09-29 | CNY 49,96 | +2,34 % | CNY 48,58 | CNY 50,61 | CNY 48,58 | 596,07K |
| 2026-09-28 | CNY 48,82 | -0,73 % | CNY 49,18 | CNY 49,92 | CNY 48,65 | 383,52K |
| 2026-09-24 | CNY 49,18 | +0,57 % | CNY 49,01 | CNY 49,99 | CNY 48,93 | 428,77K |
| 2026-09-23 | CNY 48,90 | +1,07 % | CNY 48,62 | CNY 49,11 | CNY 48,00 | 345,94K |
| 2026-09-22 | CNY 48,38 | +3,40 % | CNY 47,18 | CNY 49,59 | CNY 46,83 | 563,01K |
| 2026-09-21 | CNY 46,79 | +2,72 % | CNY 45,57 | CNY 47,18 | CNY 45,43 | 380,50K |
| 2026-09-18 | CNY 45,55 | +0,82 % | CNY 45,44 | CNY 46,20 | CNY 45,21 | 311,00K |
| 2026-09-17 | CNY 45,18 | +2,71 % | CNY 43,74 | CNY 45,27 | CNY 43,74 | 379,79K |
| 2026-09-16 | CNY 43,99 | +2,40 % | CNY 42,82 | CNY 44,15 | CNY 42,33 | 371,52K |
| 2026-09-15 | CNY 42,96 | -4,75 % | CNY 44,69 | CNY 45,05 | CNY 42,80 | 505,23K |
| 2026-09-14 | CNY 45,10 | +0,11 % | CNY 44,68 | CNY 45,67 | CNY 44,30 | 414,46K |
| 2026-09-11 | CNY 45,05 | -2,09 % | CNY 45,77 | CNY 46,03 | CNY 44,18 | 434,93K |
| 2026-09-10 | CNY 46,01 | -3,08 % | CNY 47,01 | CNY 47,27 | CNY 46,00 | 331,89K |
| 2026-09-09 | CNY 47,47 | +0,98 % | CNY 46,98 | CNY 47,85 | CNY 46,77 | 403,27K |
| 2026-09-08 | CNY 47,01 | -0,15 % | CNY 47,01 | CNY 47,31 | CNY 46,31 | 427,02K |
| 2026-09-07 | CNY 47,08 | -1,59 % | CNY 47,64 | CNY 48,66 | CNY 47,08 | 617,69K |
| 2026-09-04 | CNY 47,84 | -0,75 % | CNY 48,23 | CNY 49,06 | CNY 47,48 | 482,10K |
| 2026-09-03 | CNY 48,20 | -1,51 % | CNY 48,70 | CNY 49,70 | CNY 48,10 | 457,07K |
| 2026-09-02 | CNY 48,94 | -2,18 % | CNY 49,54 | CNY 50,40 | CNY 48,94 | 474,96K |
| 2026-09-01 | CNY 50,03 | +0,64 % | CNY 49,46 | CNY 50,44 | CNY 49,27 | 448,71K |
| 2026-08-31 | CNY 49,71 | +3,76 % | CNY 48,82 | CNY 50,51 | CNY 48,56 | 705,33K |
| 2026-08-28 | CNY 47,91 | -0,15 % | CNY 47,78 | CNY 48,37 | CNY 47,58 | 275,31K |
| 2026-08-27 | CNY 47,98 | -0,54 % | CNY 48,18 | CNY 48,40 | CNY 47,58 | 250,02K |
| 2026-08-26 | CNY 48,24 | -0,04 % | CNY 48,29 | CNY 48,92 | CNY 47,73 | 277,24K |
| 2026-08-25 | CNY 48,26 | +3,61 % | CNY 46,55 | CNY 48,35 | CNY 46,03 | 318,80K |
| 2026-08-24 | CNY 46,58 | -3,08 % | CNY 47,82 | CNY 48,12 | CNY 46,37 | 396,17K |
| 2026-08-21 | CNY 48,06 | -0,99 % | CNY 48,04 | CNY 48,21 | CNY 46,55 | 451,16K |
| 2026-08-20 | CNY 48,54 | +3,36 % | CNY 47,62 | CNY 50,32 | CNY 47,62 | 659,14K |
| 2026-08-19 | CNY 46,96 | -2,51 % | CNY 47,99 | CNY 48,64 | CNY 46,52 | 541,94K |
| 2026-08-18 | CNY 48,17 | -2,82 % | CNY 49,80 | CNY 49,80 | CNY 47,86 | 419,32K |
| 2026-08-17 | CNY 49,57 | +1,62 % | CNY 49,27 | CNY 50,14 | CNY 48,48 | 496,74K |
| 2026-08-14 | CNY 48,78 | -1,31 % | CNY 49,68 | CNY 49,92 | CNY 48,27 | 379,56K |
| 2026-08-13 | CNY 49,43 | +0,26 % | CNY 49,29 | CNY 50,02 | CNY 48,55 | 375,95K |
| 2026-08-12 | CNY 49,30 | +3,53 % | CNY 47,83 | CNY 50,50 | CNY 47,63 | 617,12K |
| 2026-08-11 | CNY 47,62 | -0,38 % | CNY 47,69 | CNY 48,76 | CNY 46,81 | 497,12K |
| 2026-08-10 | CNY 47,80 | -4,29 % | CNY 49,94 | CNY 50,16 | CNY 47,12 | 1,07M |
| 2026-08-07 | CNY 49,94 | +2,71 % | CNY 48,98 | CNY 49,98 | CNY 47,03 | 427,04K |
| 2026-08-06 | CNY 48,62 | -0,37 % | CNY 48,60 | CNY 49,09 | CNY 47,90 | 216,51K |
| 2026-08-05 | CNY 48,80 | +0,04 % | CNY 48,69 | CNY 49,69 | CNY 47,90 | 375,78K |
| 2026-08-04 | CNY 48,78 | +1,65 % | CNY 48,26 | CNY 49,28 | CNY 47,07 | 450,79K |
| 2026-08-03 | CNY 47,99 | +7,99 % | CNY 44,43 | CNY 47,99 | CNY 44,03 | 500,33K |
| 2026-07-31 | CNY 44,44 | +2,70 % | CNY 43,30 | CNY 44,50 | CNY 43,30 | 236,79K |
| 2026-07-30 | CNY 43,27 | +0,19 % | CNY 43,19 | CNY 44,88 | CNY 43,02 | 363,91K |
| 2026-07-29 | CNY 43,19 | +0,44 % | CNY 43,00 | CNY 44,00 | CNY 42,90 | 248,79K |
| 2026-07-28 | CNY 43,00 | +1,56 % | CNY 42,34 | CNY 43,58 | CNY 41,98 | 327,06K |
| 2026-07-27 | CNY 42,34 | +1,85 % | CNY 40,32 | CNY 43,10 | CNY 40,32 | 269,91K |
| 2026-07-24 | CNY 41,57 | -1,14 % | CNY 41,96 | CNY 42,48 | CNY 40,72 | 299,32K |
| 2026-07-23 | CNY 42,05 | +4,14 % | CNY 40,18 | CNY 42,10 | CNY 40,00 | 317,92K |
| 2026-07-22 | CNY 40,38 | -3,30 % | CNY 41,77 | CNY 42,24 | CNY 40,07 | 455,43K |
| 2026-07-21 | CNY 41,76 | -2,63 % | CNY 43,00 | CNY 43,00 | CNY 40,67 | 528,54K |
| 2026-07-20 | CNY 42,89 | -3,03 % | CNY 45,23 | CNY 45,98 | CNY 42,29 | 510,33K |
| 2026-07-17 | CNY 44,23 | -7,16 % | CNY 47,69 | CNY 47,90 | CNY 44,00 | 459,74K |
| 2026-07-16 | CNY 47,64 | -1,28 % | CNY 48,50 | CNY 48,59 | CNY 46,80 | 276,97K |
| 2026-07-15 | CNY 48,26 | +0,65 % | CNY 47,79 | CNY 48,93 | CNY 47,28 | 343,66K |
| 2026-07-14 | CNY 47,95 | +1,27 % | CNY 46,80 | CNY 48,48 | CNY 46,20 | 312,91K |
| 2026-07-13 | CNY 47,35 | -2,45 % | CNY 48,54 | CNY 48,77 | CNY 46,70 | 387,06K |
| 2026-07-10 | CNY 48,54 | +0,68 % | CNY 48,30 | CNY 49,47 | CNY 47,69 | 313,03K |
| 2026-07-09 | CNY 48,21 | -2,45 % | CNY 49,34 | CNY 49,56 | CNY 47,31 | 344,04K |
| 2026-07-08 | CNY 49,42 | -3,91 % | CNY 51,00 | CNY 51,43 | CNY 49,33 | 373,54K |
| 2026-07-07 | CNY 51,43 | -1,91 % | CNY 53,20 | CNY 53,20 | CNY 51,03 | 492,98K |
| 2026-07-06 | CNY 52,43 | +1,41 % | CNY 51,70 | CNY 54,49 | CNY 51,20 | 720,89K |
| 2026-07-03 | CNY 51,70 | +3,98 % | CNY 49,72 | CNY 52,50 | CNY 49,72 | 786,62K |
| 2026-07-02 | CNY 49,72 | -4,05 % | CNY 51,82 | CNY 53,07 | CNY 49,70 | 1,17M |
| 2026-07-01 | CNY 51,82 | -6,29 % | CNY 53,50 | CNY 53,87 | CNY 50,67 | 910,94K |
| 2026-06-30 | CNY 55,30 | 0,00 % | CNY 56,50 | CNY 56,50 | CNY 50,20 | 1,59M |
| 2026-06-29 | CNY 55,30 | +3,73 % | CNY 52,73 | CNY 56,99 | CNY 52,50 | 1,72M |
| 2026-06-26 | CNY 53,31 | -2,13 % | CNY 54,13 | CNY 54,74 | CNY 53,00 | 580,89K |
| 2026-06-25 | CNY 54,47 | -1,91 % | CNY 55,53 | CNY 56,26 | CNY 53,70 | 439,24K |
| 2026-06-24 | CNY 55,53 | -0,80 % | CNY 55,01 | CNY 56,15 | CNY 54,51 | 451,40K |
| 2026-06-23 | CNY 55,98 | +0,16 % | CNY 56,20 | CNY 56,34 | CNY 54,88 | 474,40K |
| 2026-06-22 | CNY 55,89 | -0,04 % | CNY 55,61 | CNY 55,89 | CNY 53,31 | 920,24K |
| 2026-06-18 | CNY 55,91 | +6,92 % | CNY 51,28 | CNY 56,33 | CNY 51,28 | 1,14M |
| 2026-06-17 | CNY 52,29 | -0,49 % | CNY 52,52 | CNY 53,30 | CNY 51,15 | 596,45K |
| 2026-06-16 | CNY 52,55 | +1,21 % | CNY 50,93 | CNY 52,79 | CNY 50,66 | 562,92K |
| 2026-06-15 | CNY 51,92 | -0,35 % | CNY 51,95 | CNY 53,98 | CNY 51,02 | 862,73K |
| 2026-06-12 | CNY 52,10 | -2,65 % | CNY 53,65 | CNY 54,88 | CNY 51,71 | 655,52K |
| 2026-06-11 | CNY 53,52 | -0,15 % | CNY 53,60 | CNY 54,87 | CNY 53,01 | 721,53K |
| 2026-06-10 | CNY 53,60 | +1,27 % | CNY 51,86 | CNY 53,73 | CNY 51,10 | 1,10M |
| 2026-06-09 | CNY 52,93 | +7,60 % | CNY 49,19 | CNY 53,74 | CNY 48,30 | 1,38M |
| 2026-06-08 | CNY 49,19 | +1,74 % | CNY 47,01 | CNY 50,55 | CNY 47,01 | 1,32M |
| 2026-06-05 | CNY 48,35 | +1,17 % | CNY 47,78 | CNY 48,73 | CNY 47,02 | 569,10K |
| 2026-06-04 | CNY 47,79 | -2,83 % | CNY 49,17 | CNY 49,17 | CNY 47,10 | 627,55K |
| 2026-06-03 | CNY 49,18 | -1,30 % | CNY 49,87 | CNY 50,37 | CNY 47,42 | 672,81K |
| 2026-06-02 | CNY 49,83 | -1,89 % | CNY 50,94 | CNY 51,64 | CNY 49,12 | 851,47K |
| 2026-06-01 | CNY 50,79 | +3,23 % | CNY 50,82 | CNY 51,49 | CNY 48,81 | 669,92K |
| 2026-05-29 | CNY 49,20 | -2,81 % | CNY 51,30 | CNY 51,61 | CNY 48,76 | 824,53K |
| 2026-05-28 | CNY 50,62 | -1,21 % | CNY 51,14 | CNY 51,91 | CNY 49,91 | 588,95K |
| 2026-05-27 | CNY 51,24 | -3,28 % | CNY 52,98 | CNY 52,98 | CNY 49,57 | 790,30K |
| 2026-05-26 | CNY 52,98 | -2,47 % | CNY 54,30 | CNY 54,30 | CNY 52,52 | 796,30K |