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