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 47,09 | -4,21 % | CNY 49,90 | CNY 49,98 | CNY 47,02 | 41,78M |
| 2026-09-29 | CNY 49,16 | -7,51 % | CNY 51,91 | CNY 52,60 | CNY 48,15 | 56,09M |
| 2026-09-28 | CNY 53,15 | -3,59 % | CNY 54,00 | CNY 57,50 | CNY 52,50 | 58,36M |
| 2026-09-24 | CNY 55,13 | +0,24 % | CNY 54,00 | CNY 58,93 | CNY 53,55 | 70,47M |
| 2026-09-23 | CNY 55,00 | +4,64 % | CNY 52,71 | CNY 55,84 | CNY 52,12 | 64,96M |
| 2026-09-22 | CNY 52,56 | -3,72 % | CNY 54,99 | CNY 55,73 | CNY 52,08 | 57,68M |
| 2026-09-21 | CNY 54,59 | -3,92 % | CNY 56,97 | CNY 57,96 | CNY 53,61 | 66,72M |
| 2026-09-18 | CNY 56,82 | +3,31 % | CNY 56,88 | CNY 57,95 | CNY 53,40 | 82,45M |
| 2026-09-17 | CNY 55,00 | +1,74 % | CNY 57,00 | CNY 60,59 | CNY 53,69 | 101,93M |
| 2026-09-16 | CNY 54,06 | +20,00 % | CNY 44,55 | CNY 54,06 | CNY 44,55 | 76,84M |
| 2026-09-15 | CNY 45,05 | -2,38 % | CNY 45,19 | CNY 47,60 | CNY 42,83 | 57,88M |
| 2026-09-14 | CNY 46,15 | +2,06 % | CNY 43,00 | CNY 52,87 | CNY 37,66 | 79,06M |
| 2026-09-11 | CNY 45,22 | 0,00 % | CNY 45,22 | CNY 45,22 | CNY 45,22 | 0 |
| 2026-09-10 | CNY 45,22 | 0,00 % | CNY 45,22 | CNY 45,22 | CNY 45,22 | 0 |
| 2026-09-09 | CNY 45,22 | 0,00 % | CNY 45,22 | CNY 45,22 | CNY 45,22 | 0 |
| 2026-09-08 | CNY 45,22 | 0,00 % | CNY 45,22 | CNY 45,22 | CNY 45,22 | 0 |
| 2026-09-07 | CNY 45,22 | 0,00 % | CNY 45,22 | CNY 45,22 | CNY 45,22 | 0 |
| 2026-09-04 | CNY 45,22 | 0,00 % | CNY 45,22 | CNY 45,22 | CNY 45,22 | 0 |
| 2026-09-03 | CNY 45,22 | 0,00 % | CNY 45,22 | CNY 45,22 | CNY 45,22 | 0 |
| 2026-09-02 | CNY 45,22 | 0,00 % | CNY 45,22 | CNY 45,22 | CNY 45,22 | 0 |
| 2026-09-01 | CNY 45,22 | 0,00 % | CNY 45,22 | CNY 45,22 | CNY 45,22 | 0 |
| 2026-08-31 | CNY 45,22 | 0,00 % | CNY 45,22 | CNY 45,22 | CNY 45,22 | 0 |
| 2026-08-28 | CNY 45,22 | -1,67 % | CNY 45,33 | CNY 46,68 | CNY 43,88 | 64,56M |
| 2026-08-27 | CNY 45,99 | +9,74 % | CNY 41,99 | CNY 47,98 | CNY 41,93 | 66,97M |
| 2026-08-26 | CNY 41,91 | -7,32 % | CNY 45,00 | CNY 45,40 | CNY 41,81 | 53,67M |
| 2026-08-25 | CNY 45,22 | -6,36 % | CNY 46,07 | CNY 46,93 | CNY 43,92 | 55,25M |
| 2026-08-24 | CNY 48,29 | +9,25 % | CNY 44,00 | CNY 48,50 | CNY 42,35 | 68,22M |
| 2026-08-21 | CNY 44,20 | -1,73 % | CNY 44,98 | CNY 45,75 | CNY 43,37 | 48,51M |
| 2026-08-20 | CNY 44,98 | -6,35 % | CNY 49,10 | CNY 49,18 | CNY 43,00 | 71,37M |
| 2026-08-19 | CNY 48,03 | -2,93 % | CNY 46,00 | CNY 50,91 | CNY 45,55 | 91,92M |
| 2026-08-18 | CNY 49,48 | +13,43 % | CNY 43,62 | CNY 49,90 | CNY 43,62 | 89,36M |
| 2026-08-17 | CNY 43,62 | +6,39 % | CNY 41,06 | CNY 45,00 | CNY 40,23 | 75,98M |
| 2026-08-14 | CNY 41,00 | +4,14 % | CNY 40,50 | CNY 41,87 | CNY 39,68 | 63,58M |
| 2026-08-13 | CNY 39,37 | -3,27 % | CNY 41,79 | CNY 43,00 | CNY 39,03 | 67,14M |
| 2026-08-12 | CNY 40,70 | +1,24 % | CNY 40,54 | CNY 41,27 | CNY 39,50 | 56,49M |
| 2026-08-11 | CNY 40,20 | -3,69 % | CNY 40,32 | CNY 43,23 | CNY 39,50 | 77,33M |
| 2026-08-10 | CNY 41,74 | +7,22 % | CNY 39,18 | CNY 42,95 | CNY 38,75 | 79,27M |
| 2026-08-07 | CNY 38,93 | +2,85 % | CNY 37,86 | CNY 39,50 | CNY 37,11 | 86,14M |
| 2026-08-06 | CNY 37,85 | +14,80 % | CNY 31,35 | CNY 38,70 | CNY 31,35 | 94,35M |
| 2026-08-05 | CNY 32,97 | +17,62 % | CNY 27,95 | CNY 33,64 | CNY 27,73 | 83,95M |
| 2026-08-04 | CNY 28,03 | +5,06 % | CNY 26,91 | CNY 28,51 | CNY 26,16 | 49,94M |
| 2026-08-03 | CNY 26,68 | -8,57 % | CNY 28,59 | CNY 29,04 | CNY 26,05 | 56,77M |
| 2026-07-31 | CNY 29,18 | +1,04 % | CNY 32,00 | CNY 32,80 | CNY 29,01 | 66,05M |
| 2026-07-30 | CNY 28,88 | -19,93 % | CNY 35,66 | CNY 36,30 | CNY 28,86 | 70,94M |
| 2026-07-29 | CNY 36,07 | -9,80 % | CNY 39,02 | CNY 39,66 | CNY 34,30 | 64,55M |
| 2026-07-28 | CNY 39,99 | 0,00 % | CNY 38,59 | CNY 42,42 | CNY 38,50 | 61,97M |
| 2026-07-27 | CNY 39,99 | +8,61 % | CNY 35,00 | CNY 40,93 | CNY 35,00 | 58,98M |
| 2026-07-24 | CNY 36,82 | -9,87 % | CNY 40,00 | CNY 40,98 | CNY 36,80 | 54,40M |
| 2026-07-23 | CNY 40,85 | -5,68 % | CNY 43,33 | CNY 44,35 | CNY 39,30 | 45,79M |
| 2026-07-22 | CNY 43,31 | -6,88 % | CNY 43,33 | CNY 46,32 | CNY 43,00 | 60,00M |
| 2026-07-21 | CNY 46,51 | +10,03 % | CNY 40,30 | CNY 47,16 | CNY 33,82 | 76,68M |
| 2026-07-20 | CNY 42,27 | +8,72 % | CNY 40,00 | CNY 44,44 | CNY 38,91 | 63,62M |
| 2026-07-17 | CNY 38,88 | +5,19 % | CNY 36,50 | CNY 40,99 | CNY 34,10 | 62,01M |
| 2026-07-16 | CNY 36,96 | -10,85 % | CNY 39,65 | CNY 41,37 | CNY 36,60 | 47,09M |
| 2026-07-15 | CNY 41,46 | -14,30 % | CNY 47,18 | CNY 47,37 | CNY 41,46 | 45,56M |
| 2026-07-14 | CNY 48,38 | -1,47 % | CNY 49,00 | CNY 49,00 | CNY 41,11 | 59,40M |
| 2026-07-13 | CNY 49,10 | -13,25 % | CNY 51,50 | CNY 55,41 | CNY 46,71 | 65,69M |
| 2026-07-10 | CNY 56,60 | +5,26 % | CNY 52,31 | CNY 60,78 | CNY 50,02 | 83,54M |
| 2026-07-09 | CNY 53,77 | +20,00 % | CNY 45,93 | CNY 53,77 | CNY 44,82 | 84,42M |
| 2026-07-08 | CNY 44,81 | -2,88 % | CNY 47,86 | CNY 50,10 | CNY 44,30 | 89,43M |
| 2026-07-07 | CNY 46,14 | +20,00 % | CNY 38,98 | CNY 46,14 | CNY 38,13 | 76,57M |
| 2026-07-06 | CNY 38,45 | -8,86 % | CNY 42,70 | CNY 43,42 | CNY 37,57 | 65,13M |
| 2026-07-03 | CNY 42,19 | -8,10 % | CNY 44,50 | CNY 45,77 | CNY 39,01 | 82,83M |
| 2026-07-02 | CNY 45,91 | +0,24 % | CNY 41,33 | CNY 48,79 | CNY 37,50 | 85,73M |
| 2026-07-01 | CNY 45,80 | +14,59 % | CNY 39,00 | CNY 46,30 | CNY 38,52 | 84,52M |
| 2026-06-30 | CNY 39,97 | +7,79 % | CNY 38,50 | CNY 41,21 | CNY 37,00 | 96,12M |
| 2026-06-29 | CNY 37,08 | +20,00 % | CNY 32,50 | CNY 37,08 | CNY 31,53 | 94,47M |
| 2026-06-26 | CNY 30,90 | +20,00 % | CNY 25,02 | CNY 30,90 | CNY 24,77 | 73,95M |
| 2026-06-25 | CNY 25,75 | +7,16 % | CNY 24,48 | CNY 25,88 | CNY 23,77 | 50,73M |
| 2026-06-24 | CNY 24,03 | -0,95 % | CNY 24,03 | CNY 24,45 | CNY 23,27 | 35,00M |
| 2026-06-23 | CNY 24,26 | -4,26 % | CNY 24,70 | CNY 25,15 | CNY 23,50 | 39,21M |
| 2026-06-22 | CNY 25,34 | -0,39 % | CNY 25,80 | CNY 25,80 | CNY 24,36 | 48,30M |
| 2026-06-18 | CNY 25,44 | -3,12 % | CNY 25,90 | CNY 26,99 | CNY 25,30 | 54,92M |
| 2026-06-17 | CNY 26,26 | +2,62 % | CNY 24,93 | CNY 27,16 | CNY 24,63 | 69,00M |
| 2026-06-16 | CNY 25,59 | +1,87 % | CNY 24,70 | CNY 26,18 | CNY 24,35 | 68,64M |
| 2026-06-15 | CNY 25,12 | +19,62 % | CNY 20,61 | CNY 25,20 | CNY 19,67 | 79,57M |
| 2026-06-12 | CNY 21,00 | -9,40 % | CNY 24,00 | CNY 24,10 | CNY 20,34 | 66,63M |
| 2026-06-11 | CNY 23,18 | -2,89 % | CNY 22,80 | CNY 24,45 | CNY 22,58 | 53,77M |
| 2026-06-10 | CNY 23,87 | +5,15 % | CNY 22,48 | CNY 24,94 | CNY 22,37 | 67,19M |
| 2026-06-09 | CNY 22,70 | +15,40 % | CNY 20,16 | CNY 23,17 | CNY 19,40 | 57,35M |
| 2026-06-08 | CNY 19,67 | -1,11 % | CNY 18,60 | CNY 20,70 | CNY 18,60 | 30,64M |
| 2026-06-05 | CNY 19,89 | -3,07 % | CNY 20,20 | CNY 20,78 | CNY 19,50 | 25,44M |
| 2026-06-04 | CNY 20,52 | +7,43 % | CNY 18,69 | CNY 20,85 | CNY 18,40 | 37,56M |
| 2026-06-03 | CNY 19,10 | +5,82 % | CNY 18,00 | CNY 20,23 | CNY 17,83 | 32,33M |
| 2026-06-02 | CNY 18,05 | +0,61 % | CNY 18,02 | CNY 18,58 | CNY 17,55 | 22,85M |
| 2026-06-01 | CNY 17,94 | -6,02 % | CNY 19,09 | CNY 19,09 | CNY 17,87 | 24,26M |
| 2026-05-29 | CNY 19,09 | -7,33 % | CNY 20,50 | CNY 20,56 | CNY 18,89 | 34,77M |
| 2026-05-28 | CNY 20,60 | +5,70 % | CNY 19,20 | CNY 20,88 | CNY 18,89 | 41,13M |
| 2026-05-27 | CNY 19,49 | +1,46 % | CNY 19,66 | CNY 20,17 | CNY 18,81 | 30,33M |
| 2026-05-26 | CNY 19,21 | -3,37 % | CNY 19,71 | CNY 19,71 | CNY 18,75 | 27,29M |