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 64,98 | +19,87 % | CNY 54,99 | CNY 65,05 | CNY 54,00 | 6,71M |
| 2026-09-29 | CNY 54,21 | -0,73 % | CNY 53,02 | CNY 56,80 | CNY 53,02 | 3,41M |
| 2026-09-28 | CNY 54,61 | +4,76 % | CNY 53,56 | CNY 55,97 | CNY 52,18 | 3,52M |
| 2026-09-24 | CNY 52,13 | -2,41 % | CNY 53,36 | CNY 54,47 | CNY 51,50 | 3,27M |
| 2026-09-23 | CNY 53,42 | +2,73 % | CNY 51,12 | CNY 54,96 | CNY 51,12 | 3,65M |
| 2026-09-22 | CNY 52,00 | +7,00 % | CNY 47,27 | CNY 55,98 | CNY 47,13 | 5,97M |
| 2026-09-21 | CNY 48,60 | +8,53 % | CNY 44,55 | CNY 49,98 | CNY 44,35 | 4,52M |
| 2026-09-18 | CNY 44,78 | +9,84 % | CNY 41,10 | CNY 46,27 | CNY 41,10 | 4,87M |
| 2026-09-17 | CNY 40,77 | +2,57 % | CNY 39,48 | CNY 41,88 | CNY 39,40 | 2,77M |
| 2026-09-16 | CNY 39,75 | +1,90 % | CNY 38,30 | CNY 40,04 | CNY 38,30 | 1,17M |
| 2026-09-15 | CNY 39,01 | -1,66 % | CNY 39,58 | CNY 40,29 | CNY 38,86 | 915,41K |
| 2026-09-14 | CNY 39,67 | +6,35 % | CNY 36,91 | CNY 40,64 | CNY 36,87 | 2,05M |
| 2026-09-11 | CNY 37,30 | -2,15 % | CNY 37,94 | CNY 38,10 | CNY 36,30 | 1,13M |
| 2026-09-10 | CNY 38,12 | -3,30 % | CNY 39,40 | CNY 39,40 | CNY 37,60 | 1,04M |
| 2026-09-09 | CNY 39,42 | -1,96 % | CNY 39,90 | CNY 40,48 | CNY 39,02 | 1,15M |
| 2026-09-08 | CNY 40,21 | +3,85 % | CNY 38,33 | CNY 40,58 | CNY 38,20 | 1,65M |
| 2026-09-07 | CNY 38,72 | +1,26 % | CNY 38,07 | CNY 39,19 | CNY 38,07 | 1,08M |
| 2026-09-04 | CNY 38,24 | -4,18 % | CNY 40,00 | CNY 40,24 | CNY 37,90 | 1,81M |
| 2026-09-03 | CNY 39,91 | -3,37 % | CNY 40,81 | CNY 41,33 | CNY 39,24 | 1,97M |
| 2026-09-02 | CNY 41,30 | -0,24 % | CNY 40,92 | CNY 41,40 | CNY 38,93 | 3,40M |
| 2026-09-01 | CNY 41,40 | +4,94 % | CNY 39,08 | CNY 41,98 | CNY 38,80 | 3,17M |
| 2026-08-31 | CNY 39,45 | -1,87 % | CNY 39,38 | CNY 40,20 | CNY 38,60 | 1,51M |
| 2026-08-28 | CNY 40,20 | -3,92 % | CNY 41,50 | CNY 41,63 | CNY 40,00 | 1,85M |
| 2026-08-27 | CNY 41,84 | +2,17 % | CNY 40,54 | CNY 42,53 | CNY 39,72 | 3,14M |
| 2026-08-26 | CNY 40,95 | -0,12 % | CNY 43,00 | CNY 44,28 | CNY 40,37 | 2,92M |
| 2026-08-25 | CNY 41,00 | +2,42 % | CNY 39,80 | CNY 41,49 | CNY 38,91 | 2,60M |
| 2026-08-24 | CNY 40,03 | -5,37 % | CNY 41,92 | CNY 42,78 | CNY 39,79 | 2,58M |
| 2026-08-21 | CNY 42,30 | -5,69 % | CNY 43,00 | CNY 44,98 | CNY 41,90 | 3,69M |
| 2026-08-20 | CNY 44,85 | +8,25 % | CNY 43,10 | CNY 46,78 | CNY 42,51 | 5,40M |
| 2026-08-19 | CNY 41,43 | -10,52 % | CNY 46,30 | CNY 46,30 | CNY 41,00 | 4,19M |
| 2026-08-18 | CNY 46,30 | -3,92 % | CNY 47,49 | CNY 48,09 | CNY 45,45 | 3,72M |
| 2026-08-17 | CNY 48,19 | -3,00 % | CNY 49,29 | CNY 49,29 | CNY 46,61 | 4,44M |
| 2026-08-14 | CNY 49,68 | -5,23 % | CNY 51,87 | CNY 51,87 | CNY 48,65 | 5,77M |
| 2026-08-13 | CNY 52,42 | +20,01 % | CNY 43,25 | CNY 52,42 | CNY 42,65 | 5,95M |
| 2026-08-12 | CNY 43,68 | -5,43 % | CNY 46,17 | CNY 46,96 | CNY 43,30 | 4,19M |
| 2026-08-11 | CNY 46,19 | -0,77 % | CNY 45,90 | CNY 48,00 | CNY 44,22 | 4,93M |
| 2026-08-10 | CNY 46,55 | +8,51 % | CNY 45,00 | CNY 50,68 | CNY 43,90 | 7,12M |
| 2026-08-07 | CNY 42,90 | +20,00 % | CNY 35,80 | CNY 42,90 | CNY 35,52 | 3,87M |
| 2026-08-06 | CNY 35,75 | -0,56 % | CNY 35,95 | CNY 36,28 | CNY 35,30 | 644,73K |
| 2026-08-05 | CNY 35,95 | +0,76 % | CNY 37,31 | CNY 37,31 | CNY 35,10 | 1,11M |
| 2026-08-04 | CNY 35,68 | +5,62 % | CNY 34,48 | CNY 36,88 | CNY 33,83 | 1,45M |
| 2026-08-03 | CNY 33,78 | +3,43 % | CNY 32,76 | CNY 34,43 | CNY 32,26 | 889,87K |
| 2026-07-31 | CNY 32,66 | +3,16 % | CNY 31,91 | CNY 32,85 | CNY 31,91 | 637,37K |
| 2026-07-30 | CNY 31,66 | -2,01 % | CNY 31,80 | CNY 32,89 | CNY 31,51 | 760,12K |
| 2026-07-29 | CNY 32,31 | +0,69 % | CNY 32,60 | CNY 32,75 | CNY 31,71 | 671,60K |
| 2026-07-28 | CNY 32,09 | -3,60 % | CNY 32,70 | CNY 34,16 | CNY 31,98 | 900,97K |
| 2026-07-27 | CNY 33,29 | +3,87 % | CNY 31,40 | CNY 34,20 | CNY 31,40 | 924,90K |
| 2026-07-24 | CNY 32,05 | -5,57 % | CNY 33,65 | CNY 33,76 | CNY 32,05 | 786,12K |
| 2026-07-23 | CNY 33,94 | -0,53 % | CNY 33,54 | CNY 34,61 | CNY 32,91 | 1,09M |
| 2026-07-22 | CNY 34,12 | +1,55 % | CNY 33,30 | CNY 36,00 | CNY 33,30 | 1,39M |
| 2026-07-21 | CNY 33,60 | -2,38 % | CNY 34,13 | CNY 34,26 | CNY 31,75 | 1,53M |
| 2026-07-20 | CNY 34,42 | +1,27 % | CNY 33,80 | CNY 36,00 | CNY 33,26 | 1,66M |
| 2026-07-17 | CNY 33,99 | -13,38 % | CNY 38,90 | CNY 38,92 | CNY 33,50 | 2,45M |
| 2026-07-16 | CNY 39,24 | -2,87 % | CNY 39,99 | CNY 40,70 | CNY 38,20 | 3,37M |
| 2026-07-15 | CNY 40,40 | +14,61 % | CNY 35,65 | CNY 42,30 | CNY 35,65 | 3,60M |
| 2026-07-14 | CNY 35,25 | +0,92 % | CNY 34,93 | CNY 35,51 | CNY 32,90 | 1,00M |
| 2026-07-13 | CNY 34,93 | -3,77 % | CNY 36,32 | CNY 36,40 | CNY 34,60 | 893,12K |
| 2026-07-10 | CNY 36,30 | +3,80 % | CNY 34,96 | CNY 37,06 | CNY 34,35 | 1,34M |
| 2026-07-09 | CNY 34,97 | +1,69 % | CNY 33,70 | CNY 35,67 | CNY 33,70 | 913,90K |
| 2026-07-08 | CNY 34,39 | -4,47 % | CNY 36,24 | CNY 36,39 | CNY 34,05 | 1,01M |
| 2026-07-07 | CNY 36,00 | -5,51 % | CNY 37,40 | CNY 38,28 | CNY 35,89 | 1,18M |
| 2026-07-06 | CNY 38,10 | +4,35 % | CNY 36,51 | CNY 38,10 | CNY 36,02 | 1,73M |
| 2026-07-03 | CNY 36,51 | +1,76 % | CNY 36,08 | CNY 37,36 | CNY 34,89 | 1,63M |
| 2026-07-02 | CNY 35,88 | +0,50 % | CNY 35,19 | CNY 37,73 | CNY 35,19 | 1,56M |
| 2026-07-01 | CNY 35,70 | +3,21 % | CNY 34,76 | CNY 36,20 | CNY 33,00 | 1,81M |
| 2026-06-30 | CNY 34,59 | -2,18 % | CNY 35,87 | CNY 35,87 | CNY 33,52 | 1,57M |
| 2026-06-29 | CNY 35,36 | +12,22 % | CNY 31,47 | CNY 35,37 | CNY 30,79 | 1,67M |
| 2026-06-26 | CNY 31,51 | -2,69 % | CNY 32,03 | CNY 32,33 | CNY 31,35 | 801,21K |
| 2026-06-25 | CNY 32,38 | -5,38 % | CNY 33,81 | CNY 33,81 | CNY 31,84 | 1,29M |
| 2026-06-24 | CNY 34,22 | +3,95 % | CNY 32,91 | CNY 34,51 | CNY 32,41 | 1,46M |
| 2026-06-23 | CNY 32,92 | +3,88 % | CNY 31,57 | CNY 33,66 | CNY 31,41 | 897,43K |
| 2026-06-22 | CNY 31,69 | -0,50 % | CNY 31,57 | CNY 31,92 | CNY 30,36 | 740,54K |
| 2026-06-18 | CNY 31,85 | +2,28 % | CNY 31,45 | CNY 32,87 | CNY 30,76 | 859,56K |
| 2026-06-17 | CNY 31,14 | -2,23 % | CNY 32,33 | CNY 32,33 | CNY 31,06 | 416,98K |
| 2026-06-16 | CNY 31,85 | +0,16 % | CNY 31,49 | CNY 32,17 | CNY 31,01 | 428,03K |
| 2026-06-15 | CNY 31,80 | -0,72 % | CNY 32,26 | CNY 33,08 | CNY 31,40 | 627,92K |
| 2026-06-12 | CNY 32,03 | +1,49 % | CNY 31,61 | CNY 32,26 | CNY 31,29 | 423,50K |
| 2026-06-11 | CNY 31,56 | -1,13 % | CNY 32,20 | CNY 32,20 | CNY 30,81 | 396,74K |
| 2026-06-10 | CNY 31,92 | -1,72 % | CNY 32,85 | CNY 32,85 | CNY 31,23 | 364,69K |
| 2026-06-09 | CNY 32,48 | +1,34 % | CNY 32,26 | CNY 32,70 | CNY 31,71 | 484,25K |
| 2026-06-08 | CNY 32,05 | -3,81 % | CNY 33,16 | CNY 33,28 | CNY 31,30 | 663,38K |
| 2026-06-05 | CNY 33,32 | +0,48 % | CNY 33,25 | CNY 33,85 | CNY 32,53 | 502,28K |
| 2026-06-04 | CNY 33,16 | -2,81 % | CNY 34,12 | CNY 34,13 | CNY 32,91 | 589,78K |
| 2026-06-03 | CNY 34,12 | -1,87 % | CNY 34,64 | CNY 34,82 | CNY 33,80 | 585,03K |
| 2026-06-02 | CNY 34,77 | -2,39 % | CNY 35,62 | CNY 35,80 | CNY 34,45 | 407,87K |
| 2026-06-01 | CNY 35,62 | +1,11 % | CNY 35,61 | CNY 35,97 | CNY 35,15 | 380,87K |
| 2026-05-29 | CNY 35,23 | -2,36 % | CNY 36,08 | CNY 36,38 | CNY 35,01 | 487,07K |
| 2026-05-28 | CNY 36,08 | -0,63 % | CNY 36,09 | CNY 36,56 | CNY 35,30 | 497,63K |
| 2026-05-27 | CNY 36,31 | -2,26 % | CNY 37,07 | CNY 37,97 | CNY 35,66 | 623,90K |
| 2026-05-26 | CNY 37,15 | -2,49 % | CNY 38,32 | CNY 38,32 | CNY 36,88 | 527,97K |