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 43,28 | -1,55 % | CNY 44,16 | CNY 44,27 | CNY 42,68 | 935,55K |
| 2026-09-29 | CNY 43,96 | -0,59 % | CNY 43,55 | CNY 45,10 | CNY 43,50 | 783,48K |
| 2026-09-28 | CNY 44,22 | -4,06 % | CNY 46,99 | CNY 46,99 | CNY 43,46 | 1,24M |
| 2026-09-24 | CNY 46,09 | -3,56 % | CNY 47,90 | CNY 47,95 | CNY 45,88 | 1,03M |
| 2026-09-23 | CNY 47,79 | -0,17 % | CNY 47,87 | CNY 48,75 | CNY 47,48 | 739,28K |
| 2026-09-22 | CNY 47,87 | +0,08 % | CNY 48,37 | CNY 48,78 | CNY 47,66 | 1,13M |
| 2026-09-21 | CNY 47,83 | -0,35 % | CNY 48,42 | CNY 49,44 | CNY 47,71 | 1,01M |
| 2026-09-18 | CNY 48,00 | +0,31 % | CNY 48,51 | CNY 48,51 | CNY 47,03 | 1,38M |
| 2026-09-17 | CNY 47,85 | +6,10 % | CNY 45,83 | CNY 47,95 | CNY 44,76 | 1,68M |
| 2026-09-16 | CNY 45,10 | -0,33 % | CNY 45,92 | CNY 45,92 | CNY 44,52 | 981,80K |
| 2026-09-15 | CNY 45,25 | -3,13 % | CNY 46,60 | CNY 46,98 | CNY 45,10 | 1,17M |
| 2026-09-14 | CNY 46,71 | -0,83 % | CNY 47,76 | CNY 47,76 | CNY 46,33 | 938,98K |
| 2026-09-11 | CNY 47,10 | -3,68 % | CNY 49,01 | CNY 49,07 | CNY 46,81 | 999,79K |
| 2026-09-10 | CNY 48,90 | -2,04 % | CNY 50,00 | CNY 50,88 | CNY 48,52 | 1,15M |
| 2026-09-09 | CNY 49,92 | +1,26 % | CNY 48,78 | CNY 50,50 | CNY 48,23 | 1,20M |
| 2026-09-08 | CNY 49,30 | +3,25 % | CNY 47,99 | CNY 49,50 | CNY 47,40 | 1,16M |
| 2026-09-07 | CNY 47,75 | +1,60 % | CNY 47,00 | CNY 48,24 | CNY 45,40 | 1,28M |
| 2026-09-04 | CNY 47,00 | -4,84 % | CNY 50,32 | CNY 50,34 | CNY 46,45 | 2,08M |
| 2026-09-03 | CNY 49,39 | +5,76 % | CNY 46,71 | CNY 50,79 | CNY 46,50 | 2,54M |
| 2026-09-02 | CNY 46,70 | +4,47 % | CNY 44,25 | CNY 47,20 | CNY 44,17 | 1,47M |
| 2026-09-01 | CNY 44,70 | -3,97 % | CNY 46,92 | CNY 47,68 | CNY 44,61 | 1,44M |
| 2026-08-31 | CNY 46,55 | +3,47 % | CNY 44,54 | CNY 46,96 | CNY 44,50 | 1,22M |
| 2026-08-28 | CNY 44,99 | +0,49 % | CNY 44,78 | CNY 45,75 | CNY 44,23 | 1,01M |
| 2026-08-27 | CNY 44,77 | -0,11 % | CNY 44,87 | CNY 45,35 | CNY 44,20 | 970,20K |
| 2026-08-26 | CNY 44,82 | +0,49 % | CNY 44,81 | CNY 45,80 | CNY 44,53 | 787,06K |
| 2026-08-25 | CNY 44,60 | -0,11 % | CNY 45,05 | CNY 45,95 | CNY 43,02 | 1,09M |
| 2026-08-24 | CNY 44,65 | -1,54 % | CNY 45,99 | CNY 46,00 | CNY 43,01 | 1,20M |
| 2026-08-21 | CNY 45,35 | +2,67 % | CNY 45,00 | CNY 45,80 | CNY 43,18 | 1,28M |
| 2026-08-20 | CNY 44,17 | +2,53 % | CNY 43,29 | CNY 46,00 | CNY 43,29 | 1,54M |
| 2026-08-19 | CNY 43,08 | -7,79 % | CNY 46,36 | CNY 46,91 | CNY 42,88 | 1,84M |
| 2026-08-18 | CNY 46,72 | +2,91 % | CNY 45,12 | CNY 47,28 | CNY 44,87 | 1,21M |
| 2026-08-17 | CNY 45,40 | +3,18 % | CNY 44,41 | CNY 45,60 | CNY 43,95 | 1,38M |
| 2026-08-14 | CNY 44,00 | +0,92 % | CNY 43,17 | CNY 44,46 | CNY 43,07 | 1,47M |
| 2026-08-13 | CNY 43,60 | 0,00 % | CNY 44,05 | CNY 44,90 | CNY 43,15 | 1,50M |
| 2026-08-12 | CNY 43,60 | -1,78 % | CNY 44,00 | CNY 44,90 | CNY 42,68 | 1,84M |
| 2026-08-11 | CNY 44,39 | +0,05 % | CNY 44,38 | CNY 44,85 | CNY 43,20 | 1,68M |
| 2026-08-10 | CNY 44,37 | +1,53 % | CNY 43,70 | CNY 45,67 | CNY 42,57 | 2,97M |
| 2026-08-07 | CNY 43,70 | +5,56 % | CNY 41,50 | CNY 44,55 | CNY 41,50 | 2,79M |
| 2026-08-06 | CNY 41,40 | +8,55 % | CNY 39,20 | CNY 42,35 | CNY 37,50 | 3,35M |
| 2026-08-05 | CNY 38,14 | +10,68 % | CNY 34,36 | CNY 38,25 | CNY 34,14 | 2,14M |
| 2026-08-04 | CNY 34,46 | +5,90 % | CNY 32,50 | CNY 35,00 | CNY 32,50 | 1,62M |
| 2026-08-03 | CNY 32,54 | +4,63 % | CNY 31,27 | CNY 32,56 | CNY 30,86 | 1,50M |
| 2026-07-31 | CNY 31,10 | +3,94 % | CNY 31,65 | CNY 31,85 | CNY 30,81 | 1,24M |
| 2026-07-30 | CNY 29,92 | -4,74 % | CNY 30,71 | CNY 31,59 | CNY 29,33 | 1,37M |
| 2026-07-29 | CNY 31,41 | +1,52 % | CNY 31,50 | CNY 31,62 | CNY 30,10 | 890,31K |
| 2026-07-28 | CNY 30,94 | -2,43 % | CNY 31,13 | CNY 33,33 | CNY 30,82 | 988,74K |
| 2026-07-27 | CNY 31,71 | +2,52 % | CNY 30,79 | CNY 31,79 | CNY 30,20 | 843,65K |
| 2026-07-24 | CNY 30,93 | +0,19 % | CNY 30,84 | CNY 31,17 | CNY 29,89 | 920,71K |
| 2026-07-23 | CNY 30,87 | +0,55 % | CNY 30,75 | CNY 31,33 | CNY 30,20 | 1,14M |
| 2026-07-22 | CNY 30,70 | -4,92 % | CNY 32,29 | CNY 33,23 | CNY 30,50 | 2,04M |
| 2026-07-21 | CNY 32,29 | +3,79 % | CNY 31,54 | CNY 33,06 | CNY 29,00 | 2,06M |
| 2026-07-20 | CNY 31,11 | -7,30 % | CNY 33,81 | CNY 34,75 | CNY 30,52 | 1,98M |
| 2026-07-17 | CNY 33,56 | -6,65 % | CNY 35,01 | CNY 36,35 | CNY 33,28 | 1,19M |
| 2026-07-16 | CNY 35,95 | -1,13 % | CNY 36,60 | CNY 36,60 | CNY 35,50 | 802,07K |
| 2026-07-15 | CNY 36,36 | +0,25 % | CNY 35,80 | CNY 37,50 | CNY 35,68 | 733,64K |
| 2026-07-14 | CNY 36,27 | -1,12 % | CNY 35,82 | CNY 36,59 | CNY 35,04 | 915,02K |
| 2026-07-13 | CNY 36,68 | -4,90 % | CNY 38,95 | CNY 39,25 | CNY 36,38 | 1,19M |
| 2026-07-10 | CNY 38,57 | +0,23 % | CNY 38,89 | CNY 39,88 | CNY 37,01 | 996,70K |
| 2026-07-09 | CNY 38,48 | +2,75 % | CNY 38,32 | CNY 38,50 | CNY 36,62 | 1,20M |
| 2026-07-08 | CNY 37,45 | -1,08 % | CNY 37,63 | CNY 38,25 | CNY 36,66 | 868,03K |
| 2026-07-07 | CNY 37,86 | -1,84 % | CNY 39,38 | CNY 39,38 | CNY 37,04 | 1,14M |
| 2026-07-06 | CNY 38,57 | -6,88 % | CNY 42,63 | CNY 42,63 | CNY 38,10 | 1,55M |
| 2026-07-03 | CNY 41,42 | +1,30 % | CNY 41,50 | CNY 42,49 | CNY 40,38 | 1,59M |
| 2026-07-02 | CNY 40,89 | +4,50 % | CNY 39,00 | CNY 43,50 | CNY 38,67 | 2,32M |
| 2026-07-01 | CNY 39,13 | -2,56 % | CNY 40,50 | CNY 41,19 | CNY 38,90 | 947,15K |
| 2026-06-30 | CNY 40,16 | +3,59 % | CNY 38,98 | CNY 40,53 | CNY 38,38 | 1,27M |
| 2026-06-29 | CNY 38,77 | +0,31 % | CNY 39,30 | CNY 39,40 | CNY 38,09 | 933,08K |
| 2026-06-26 | CNY 38,65 | -3,62 % | CNY 40,47 | CNY 40,47 | CNY 38,23 | 997,94K |
| 2026-06-25 | CNY 40,10 | -2,15 % | CNY 40,97 | CNY 41,48 | CNY 39,67 | 1,07M |
| 2026-06-24 | CNY 40,98 | +0,99 % | CNY 40,00 | CNY 41,20 | CNY 39,55 | 1,29M |
| 2026-06-23 | CNY 40,58 | +1,86 % | CNY 41,00 | CNY 41,45 | CNY 39,95 | 1,59M |
| 2026-06-22 | CNY 39,84 | -6,61 % | CNY 43,07 | CNY 43,08 | CNY 39,20 | 2,50M |
| 2026-06-18 | CNY 42,66 | -0,12 % | CNY 42,31 | CNY 42,96 | CNY 41,85 | 1,12M |
| 2026-06-17 | CNY 42,71 | -2,29 % | CNY 43,71 | CNY 44,11 | CNY 42,52 | 1,28M |
| 2026-06-16 | CNY 43,71 | -4,63 % | CNY 46,59 | CNY 46,60 | CNY 43,70 | 1,41M |
| 2026-06-15 | CNY 45,83 | +3,31 % | CNY 44,30 | CNY 46,00 | CNY 44,00 | 1,30M |
| 2026-06-12 | CNY 44,36 | +1,32 % | CNY 44,92 | CNY 45,19 | CNY 43,50 | 1,10M |
| 2026-06-11 | CNY 43,78 | -1,75 % | CNY 44,99 | CNY 46,00 | CNY 43,43 | 1,12M |
| 2026-06-10 | CNY 44,56 | -4,60 % | CNY 40,60 | CNY 46,57 | CNY 40,60 | 1,18M |
| 2026-06-09 | CNY 46,71 | +2,54 % | CNY 45,60 | CNY 46,74 | CNY 44,70 | 995,74K |
| 2026-06-08 | CNY 45,55 | -2,06 % | CNY 46,05 | CNY 46,30 | CNY 44,85 | 924,75K |
| 2026-06-05 | CNY 46,51 | -0,81 % | CNY 46,79 | CNY 47,21 | CNY 45,24 | 1,10M |
| 2026-06-04 | CNY 46,89 | -2,44 % | CNY 48,25 | CNY 48,39 | CNY 46,31 | 892,31K |
| 2026-06-03 | CNY 48,06 | +3,17 % | CNY 46,58 | CNY 48,41 | CNY 46,21 | 1,05M |
| 2026-06-02 | CNY 46,59 | -1,89 % | CNY 47,72 | CNY 48,27 | CNY 46,00 | 756,55K |
| 2026-06-01 | CNY 47,48 | +0,07 % | CNY 47,45 | CNY 48,75 | CNY 46,54 | 1,13M |
| 2026-05-29 | CNY 47,45 | -4,96 % | CNY 50,92 | CNY 50,92 | CNY 46,76 | 1,90M |
| 2026-05-28 | CNY 49,92 | -2,18 % | CNY 49,81 | CNY 51,48 | CNY 49,10 | 1,33M |
| 2026-05-27 | CNY 51,03 | +0,46 % | CNY 50,80 | CNY 51,93 | CNY 49,84 | 1,50M |
| 2026-05-26 | CNY 50,80 | -1,06 % | CNY 50,60 | CNY 51,34 | CNY 48,28 | 2,01M |