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 44,40 | -3,06 % | CNY 46,40 | CNY 46,70 | CNY 44,31 | 1,24M |
| 2026-09-29 | CNY 45,80 | +2,46 % | CNY 45,31 | CNY 46,41 | CNY 44,56 | 1,27M |
| 2026-09-28 | CNY 44,70 | -2,66 % | CNY 45,93 | CNY 46,26 | CNY 44,01 | 1,31M |
| 2026-09-24 | CNY 45,92 | -1,01 % | CNY 45,97 | CNY 46,96 | CNY 45,62 | 1,42M |
| 2026-09-23 | CNY 46,39 | -1,92 % | CNY 47,27 | CNY 47,30 | CNY 45,76 | 2,06M |
| 2026-09-22 | CNY 47,30 | +1,96 % | CNY 48,98 | CNY 49,49 | CNY 46,99 | 3,06M |
| 2026-09-21 | CNY 46,39 | +0,74 % | CNY 46,07 | CNY 46,56 | CNY 45,67 | 1,83M |
| 2026-09-18 | CNY 46,05 | +4,42 % | CNY 44,33 | CNY 46,48 | CNY 44,33 | 2,24M |
| 2026-09-17 | CNY 44,10 | +0,39 % | CNY 44,00 | CNY 45,50 | CNY 43,51 | 1,59M |
| 2026-09-16 | CNY 43,93 | +2,31 % | CNY 43,60 | CNY 44,26 | CNY 42,35 | 1,19M |
| 2026-09-15 | CNY 42,94 | -2,74 % | CNY 44,97 | CNY 44,97 | CNY 42,88 | 1,03M |
| 2026-09-14 | CNY 44,15 | -0,32 % | CNY 44,09 | CNY 44,48 | CNY 43,62 | 811,52K |
| 2026-09-11 | CNY 44,29 | -1,14 % | CNY 44,39 | CNY 44,68 | CNY 43,09 | 1,39M |
| 2026-09-10 | CNY 44,80 | -1,23 % | CNY 45,40 | CNY 45,72 | CNY 44,61 | 857,41K |
| 2026-09-09 | CNY 45,36 | -1,61 % | CNY 46,70 | CNY 46,88 | CNY 44,94 | 1,28M |
| 2026-09-08 | CNY 46,10 | -0,92 % | CNY 46,54 | CNY 47,01 | CNY 46,00 | 1,11M |
| 2026-09-07 | CNY 46,53 | -2,19 % | CNY 47,50 | CNY 47,94 | CNY 46,18 | 1,80M |
| 2026-09-04 | CNY 47,57 | +1,26 % | CNY 47,91 | CNY 48,75 | CNY 47,22 | 2,46M |
| 2026-09-03 | CNY 46,98 | -2,73 % | CNY 48,30 | CNY 48,90 | CNY 46,98 | 1,84M |
| 2026-09-02 | CNY 48,30 | +0,58 % | CNY 48,10 | CNY 49,89 | CNY 47,90 | 2,43M |
| 2026-09-01 | CNY 48,02 | +0,06 % | CNY 48,14 | CNY 48,50 | CNY 47,45 | 1,56M |
| 2026-08-31 | CNY 47,99 | +2,04 % | CNY 45,99 | CNY 48,18 | CNY 45,70 | 1,76M |
| 2026-08-28 | CNY 47,03 | -1,36 % | CNY 47,80 | CNY 48,56 | CNY 47,01 | 2,50M |
| 2026-08-27 | CNY 47,68 | +2,71 % | CNY 46,60 | CNY 47,68 | CNY 46,57 | 1,75M |
| 2026-08-26 | CNY 46,42 | -0,62 % | CNY 46,62 | CNY 46,98 | CNY 45,60 | 1,25M |
| 2026-08-25 | CNY 46,71 | +1,21 % | CNY 45,99 | CNY 47,07 | CNY 44,80 | 1,78M |
| 2026-08-24 | CNY 46,15 | -5,59 % | CNY 48,64 | CNY 48,76 | CNY 45,62 | 1,77M |
| 2026-08-21 | CNY 48,88 | +1,03 % | CNY 48,10 | CNY 49,14 | CNY 46,43 | 1,81M |
| 2026-08-20 | CNY 48,38 | -0,21 % | CNY 48,97 | CNY 49,45 | CNY 47,63 | 2,10M |
| 2026-08-19 | CNY 48,48 | -7,50 % | CNY 50,88 | CNY 51,50 | CNY 48,43 | 3,18M |
| 2026-08-18 | CNY 52,41 | -3,30 % | CNY 53,60 | CNY 53,62 | CNY 51,42 | 3,54M |
| 2026-08-17 | CNY 54,20 | -1,04 % | CNY 53,75 | CNY 54,74 | CNY 51,70 | 4,89M |
| 2026-08-14 | CNY 54,77 | +1,50 % | CNY 52,18 | CNY 56,03 | CNY 50,93 | 6,01M |
| 2026-08-13 | CNY 53,96 | +0,67 % | CNY 56,99 | CNY 57,57 | CNY 53,01 | 5,57M |
| 2026-08-12 | CNY 53,60 | +1,42 % | CNY 55,74 | CNY 57,59 | CNY 53,20 | 6,10M |
| 2026-08-11 | CNY 52,85 | -0,09 % | CNY 52,73 | CNY 53,80 | CNY 51,30 | 3,02M |
| 2026-08-10 | CNY 52,90 | -2,56 % | CNY 54,81 | CNY 54,89 | CNY 52,20 | 3,44M |
| 2026-08-07 | CNY 54,29 | -0,98 % | CNY 54,97 | CNY 56,79 | CNY 52,54 | 5,63M |
| 2026-08-06 | CNY 54,83 | -4,13 % | CNY 54,00 | CNY 56,88 | CNY 53,50 | 6,49M |
| 2026-08-05 | CNY 57,19 | +2,90 % | CNY 55,58 | CNY 57,51 | CNY 53,15 | 9,65M |
| 2026-08-04 | CNY 55,58 | +19,99 % | CNY 49,68 | CNY 55,58 | CNY 49,00 | 2,79M |
| 2026-08-03 | CNY 46,32 | +1,36 % | CNY 45,70 | CNY 47,55 | CNY 45,70 | 2,65M |
| 2026-07-31 | CNY 45,70 | +10,47 % | CNY 43,07 | CNY 46,73 | CNY 42,50 | 3,50M |
| 2026-07-30 | CNY 41,37 | -4,98 % | CNY 43,02 | CNY 44,30 | CNY 41,20 | 1,65M |
| 2026-07-29 | CNY 43,54 | +0,32 % | CNY 44,00 | CNY 44,66 | CNY 42,44 | 1,46M |
| 2026-07-28 | CNY 43,40 | -1,54 % | CNY 43,08 | CNY 44,79 | CNY 43,04 | 1,19M |
| 2026-07-27 | CNY 44,08 | +0,64 % | CNY 39,51 | CNY 44,65 | CNY 39,51 | 1,60M |
| 2026-07-24 | CNY 43,80 | -4,41 % | CNY 44,80 | CNY 45,31 | CNY 43,31 | 1,72M |
| 2026-07-23 | CNY 45,82 | +0,11 % | CNY 45,45 | CNY 46,37 | CNY 44,59 | 1,53M |
| 2026-07-22 | CNY 45,77 | -0,67 % | CNY 46,08 | CNY 47,50 | CNY 45,00 | 2,62M |
| 2026-07-21 | CNY 46,08 | +3,27 % | CNY 44,10 | CNY 46,10 | CNY 41,05 | 2,96M |
| 2026-07-20 | CNY 44,62 | +0,07 % | CNY 45,60 | CNY 47,95 | CNY 43,34 | 2,85M |
| 2026-07-17 | CNY 44,59 | -9,39 % | CNY 49,09 | CNY 49,66 | CNY 43,71 | 2,69M |
| 2026-07-16 | CNY 49,21 | +0,80 % | CNY 48,45 | CNY 50,99 | CNY 48,03 | 2,05M |
| 2026-07-15 | CNY 48,82 | -0,97 % | CNY 49,12 | CNY 50,55 | CNY 48,41 | 1,90M |
| 2026-07-14 | CNY 49,30 | -3,52 % | CNY 51,34 | CNY 52,60 | CNY 46,78 | 2,73M |
| 2026-07-13 | CNY 51,10 | -6,20 % | CNY 53,09 | CNY 54,98 | CNY 50,78 | 2,34M |
| 2026-07-10 | CNY 54,48 | +3,46 % | CNY 52,01 | CNY 56,67 | CNY 52,01 | 4,17M |
| 2026-07-09 | CNY 52,66 | +3,70 % | CNY 50,90 | CNY 52,96 | CNY 49,78 | 3,37M |
| 2026-07-08 | CNY 50,78 | +5,40 % | CNY 48,90 | CNY 51,86 | CNY 48,51 | 3,35M |
| 2026-07-07 | CNY 48,18 | -5,51 % | CNY 51,10 | CNY 51,39 | CNY 47,55 | 2,17M |
| 2026-07-06 | CNY 50,99 | -4,06 % | CNY 52,51 | CNY 53,40 | CNY 50,65 | 1,76M |
| 2026-07-03 | CNY 53,15 | -0,69 % | CNY 53,90 | CNY 54,85 | CNY 52,60 | 2,18M |
| 2026-07-02 | CNY 53,52 | -3,22 % | CNY 55,50 | CNY 56,10 | CNY 53,37 | 2,25M |
| 2026-07-01 | CNY 55,30 | +2,41 % | CNY 54,52 | CNY 56,85 | CNY 53,94 | 2,75M |
| 2026-06-30 | CNY 54,00 | +6,03 % | CNY 51,95 | CNY 55,65 | CNY 50,38 | 2,90M |
| 2026-06-29 | CNY 50,93 | -2,21 % | CNY 52,34 | CNY 52,50 | CNY 49,88 | 2,38M |
| 2026-06-26 | CNY 52,08 | -6,67 % | CNY 55,31 | CNY 55,31 | CNY 52,03 | 2,48M |
| 2026-06-25 | CNY 55,80 | -5,54 % | CNY 58,25 | CNY 58,94 | CNY 55,57 | 2,28M |
| 2026-06-24 | CNY 59,07 | +1,23 % | CNY 58,10 | CNY 59,30 | CNY 56,22 | 1,85M |
| 2026-06-23 | CNY 58,35 | -5,89 % | CNY 60,80 | CNY 61,80 | CNY 58,00 | 2,79M |
| 2026-06-22 | CNY 62,00 | +2,41 % | CNY 60,78 | CNY 63,35 | CNY 59,20 | 3,16M |
| 2026-06-18 | CNY 60,54 | +0,43 % | CNY 60,28 | CNY 61,50 | CNY 59,50 | 2,23M |
| 2026-06-17 | CNY 60,28 | -0,63 % | CNY 60,57 | CNY 61,47 | CNY 59,28 | 2,01M |
| 2026-06-16 | CNY 60,66 | +2,26 % | CNY 59,33 | CNY 60,78 | CNY 58,25 | 2,33M |
| 2026-06-15 | CNY 59,32 | +6,81 % | CNY 56,49 | CNY 59,38 | CNY 56,49 | 2,78M |
| 2026-06-12 | CNY 55,54 | -0,32 % | CNY 56,60 | CNY 58,00 | CNY 55,41 | 2,17M |
| 2026-06-11 | CNY 55,72 | -6,82 % | CNY 58,80 | CNY 59,69 | CNY 55,15 | 2,88M |
| 2026-06-10 | CNY 59,80 | +1,79 % | CNY 58,17 | CNY 61,59 | CNY 57,66 | 3,05M |
| 2026-06-09 | CNY 58,75 | +1,47 % | CNY 57,33 | CNY 59,30 | CNY 57,33 | 1,67M |
| 2026-06-08 | CNY 57,90 | -5,00 % | CNY 57,00 | CNY 59,78 | CNY 56,50 | 2,08M |
| 2026-06-05 | CNY 60,95 | -0,51 % | CNY 60,19 | CNY 62,49 | CNY 59,01 | 2,50M |
| 2026-06-04 | CNY 61,26 | +0,28 % | CNY 60,65 | CNY 61,43 | CNY 59,30 | 2,06M |
| 2026-06-03 | CNY 61,09 | -1,59 % | CNY 62,06 | CNY 62,94 | CNY 60,23 | 1,99M |
| 2026-06-02 | CNY 62,08 | -1,10 % | CNY 63,87 | CNY 63,98 | CNY 60,10 | 2,08M |
| 2026-06-01 | CNY 62,77 | +1,47 % | CNY 61,32 | CNY 64,65 | CNY 61,24 | 2,22M |
| 2026-05-29 | CNY 61,86 | -7,56 % | CNY 66,81 | CNY 67,92 | CNY 61,58 | 3,08M |
| 2026-05-28 | CNY 66,92 | +2,59 % | CNY 66,23 | CNY 68,31 | CNY 64,03 | 2,89M |
| 2026-05-27 | CNY 65,23 | -5,26 % | CNY 68,88 | CNY 68,88 | CNY 64,75 | 2,93M |
| 2026-05-26 | CNY 68,85 | -4,28 % | CNY 71,38 | CNY 71,55 | CNY 67,07 | 3,68M |