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