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