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