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