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 51,16 | +1,59 % | CNY 50,80 | CNY 52,50 | CNY 50,37 | 2,32M |
| 2026-09-29 | CNY 50,36 | +1,74 % | CNY 50,31 | CNY 51,50 | CNY 49,06 | 1,76M |
| 2026-09-28 | CNY 49,50 | -1,00 % | CNY 50,11 | CNY 50,52 | CNY 49,00 | 1,67M |
| 2026-09-24 | CNY 50,00 | -3,85 % | CNY 51,80 | CNY 51,98 | CNY 49,25 | 2,06M |
| 2026-09-23 | CNY 52,00 | +1,46 % | CNY 51,07 | CNY 52,25 | CNY 50,08 | 2,21M |
| 2026-09-22 | CNY 51,25 | +2,54 % | CNY 49,70 | CNY 51,38 | CNY 49,21 | 2,66M |
| 2026-09-21 | CNY 49,98 | +2,97 % | CNY 48,76 | CNY 50,83 | CNY 48,76 | 3,36M |
| 2026-09-18 | CNY 48,54 | +2,06 % | CNY 47,48 | CNY 49,35 | CNY 47,48 | 1,94M |
| 2026-09-17 | CNY 47,56 | +0,89 % | CNY 46,76 | CNY 47,87 | CNY 46,46 | 1,83M |
| 2026-09-16 | CNY 47,14 | +1,81 % | CNY 46,42 | CNY 47,47 | CNY 45,45 | 1,93M |
| 2026-09-15 | CNY 46,30 | -2,63 % | CNY 48,03 | CNY 48,03 | CNY 46,20 | 1,22M |
| 2026-09-14 | CNY 47,55 | +6,49 % | CNY 44,46 | CNY 48,46 | CNY 44,46 | 2,48M |
| 2026-09-11 | CNY 44,65 | -4,04 % | CNY 46,22 | CNY 46,90 | CNY 43,88 | 2,40M |
| 2026-09-10 | CNY 46,53 | -2,25 % | CNY 48,08 | CNY 48,08 | CNY 46,34 | 1,30M |
| 2026-09-09 | CNY 47,60 | +4,87 % | CNY 45,00 | CNY 50,03 | CNY 44,81 | 3,10M |
| 2026-09-08 | CNY 45,39 | -1,63 % | CNY 46,32 | CNY 46,50 | CNY 44,91 | 1,80M |
| 2026-09-07 | CNY 46,14 | +3,69 % | CNY 44,50 | CNY 46,80 | CNY 44,10 | 2,26M |
| 2026-09-04 | CNY 44,50 | -1,07 % | CNY 45,10 | CNY 45,33 | CNY 44,00 | 1,53M |
| 2026-09-03 | CNY 44,98 | +2,02 % | CNY 43,89 | CNY 45,15 | CNY 43,89 | 1,35M |
| 2026-09-02 | CNY 44,09 | -1,36 % | CNY 44,56 | CNY 44,96 | CNY 43,92 | 1,16M |
| 2026-09-01 | CNY 44,70 | +1,59 % | CNY 43,74 | CNY 44,98 | CNY 43,25 | 2,27M |
| 2026-08-31 | CNY 44,00 | +0,96 % | CNY 42,96 | CNY 44,27 | CNY 42,43 | 1,62M |
| 2026-08-28 | CNY 43,58 | -1,63 % | CNY 44,13 | CNY 44,47 | CNY 43,41 | 1,81M |
| 2026-08-27 | CNY 44,30 | +0,52 % | CNY 43,55 | CNY 44,33 | CNY 43,06 | 1,40M |
| 2026-08-26 | CNY 44,07 | +0,11 % | CNY 44,30 | CNY 44,92 | CNY 43,53 | 1,55M |
| 2026-08-25 | CNY 44,02 | +2,59 % | CNY 42,96 | CNY 44,25 | CNY 42,15 | 2,71M |
| 2026-08-24 | CNY 42,91 | -5,82 % | CNY 45,47 | CNY 46,00 | CNY 42,70 | 2,87M |
| 2026-08-21 | CNY 45,56 | -5,28 % | CNY 47,62 | CNY 47,65 | CNY 44,91 | 2,86M |
| 2026-08-20 | CNY 48,10 | +6,56 % | CNY 47,13 | CNY 50,61 | CNY 46,11 | 5,21M |
| 2026-08-19 | CNY 45,14 | -5,09 % | CNY 46,25 | CNY 47,53 | CNY 44,81 | 2,77M |
| 2026-08-18 | CNY 47,56 | -3,49 % | CNY 50,02 | CNY 50,02 | CNY 47,34 | 3,05M |
| 2026-08-17 | CNY 49,28 | -0,81 % | CNY 49,16 | CNY 49,84 | CNY 47,90 | 2,22M |
| 2026-08-14 | CNY 49,68 | -1,37 % | CNY 50,12 | CNY 51,49 | CNY 48,90 | 2,78M |
| 2026-08-13 | CNY 50,37 | +1,80 % | CNY 49,46 | CNY 52,54 | CNY 48,67 | 3,76M |
| 2026-08-12 | CNY 49,48 | -1,26 % | CNY 50,56 | CNY 50,81 | CNY 48,50 | 3,15M |
| 2026-08-11 | CNY 50,11 | +4,40 % | CNY 47,52 | CNY 52,12 | CNY 47,30 | 4,36M |
| 2026-08-10 | CNY 48,00 | -3,63 % | CNY 50,26 | CNY 51,50 | CNY 47,30 | 3,59M |
| 2026-08-07 | CNY 49,81 | +9,09 % | CNY 45,44 | CNY 50,00 | CNY 45,44 | 4,12M |
| 2026-08-06 | CNY 45,66 | +0,26 % | CNY 45,83 | CNY 46,45 | CNY 44,78 | 2,46M |
| 2026-08-05 | CNY 45,54 | +2,78 % | CNY 44,31 | CNY 46,18 | CNY 44,06 | 2,97M |
| 2026-08-04 | CNY 44,31 | -0,69 % | CNY 47,30 | CNY 47,43 | CNY 43,72 | 3,21M |
| 2026-08-03 | CNY 44,62 | -0,13 % | CNY 44,42 | CNY 45,95 | CNY 44,04 | 1,93M |
| 2026-07-31 | CNY 44,68 | +0,81 % | CNY 44,33 | CNY 46,08 | CNY 44,32 | 2,39M |
| 2026-07-30 | CNY 44,32 | -4,44 % | CNY 46,99 | CNY 46,99 | CNY 43,65 | 2,61M |
| 2026-07-29 | CNY 46,38 | -1,74 % | CNY 46,50 | CNY 48,80 | CNY 46,17 | 2,13M |
| 2026-07-28 | CNY 47,20 | -3,46 % | CNY 48,69 | CNY 49,09 | CNY 46,75 | 2,41M |
| 2026-07-27 | CNY 48,89 | -0,08 % | CNY 47,53 | CNY 50,30 | CNY 47,18 | 3,62M |
| 2026-07-24 | CNY 48,93 | -6,71 % | CNY 53,14 | CNY 53,14 | CNY 48,80 | 3,52M |
| 2026-07-23 | CNY 52,45 | -2,69 % | CNY 53,69 | CNY 54,67 | CNY 51,81 | 2,59M |
| 2026-07-22 | CNY 53,90 | -0,83 % | CNY 54,34 | CNY 57,00 | CNY 53,30 | 3,06M |
| 2026-07-21 | CNY 54,35 | -5,64 % | CNY 55,43 | CNY 56,45 | CNY 51,10 | 5,04M |
| 2026-07-20 | CNY 57,60 | +5,44 % | CNY 55,61 | CNY 57,89 | CNY 53,67 | 3,70M |
| 2026-07-17 | CNY 54,63 | -6,74 % | CNY 58,57 | CNY 59,90 | CNY 54,50 | 4,29M |
| 2026-07-16 | CNY 58,58 | -2,51 % | CNY 59,19 | CNY 61,50 | CNY 57,16 | 3,76M |
| 2026-07-15 | CNY 60,09 | +4,41 % | CNY 57,55 | CNY 65,00 | CNY 57,02 | 6,01M |
| 2026-07-14 | CNY 57,55 | +5,48 % | CNY 54,56 | CNY 58,06 | CNY 52,41 | 4,48M |
| 2026-07-13 | CNY 54,56 | -2,34 % | CNY 55,55 | CNY 57,71 | CNY 54,12 | 3,91M |
| 2026-07-10 | CNY 55,87 | +8,49 % | CNY 51,26 | CNY 58,16 | CNY 50,34 | 5,06M |
| 2026-07-09 | CNY 51,50 | -0,35 % | CNY 51,66 | CNY 53,80 | CNY 50,39 | 3,30M |
| 2026-07-08 | CNY 51,68 | -6,21 % | CNY 55,08 | CNY 56,19 | CNY 51,44 | 4,89M |
| 2026-07-07 | CNY 55,10 | -6,15 % | CNY 57,00 | CNY 58,99 | CNY 55,00 | 6,33M |
| 2026-07-06 | CNY 58,71 | +3,00 % | CNY 58,43 | CNY 64,00 | CNY 57,00 | 9,50M |
| 2026-07-03 | CNY 57,00 | +8,88 % | CNY 55,00 | CNY 60,00 | CNY 54,27 | 6,59M |
| 2026-07-02 | CNY 52,35 | +2,65 % | CNY 50,54 | CNY 54,24 | CNY 49,51 | 5,26M |
| 2026-07-01 | CNY 51,00 | +16,01 % | CNY 44,20 | CNY 52,51 | CNY 41,78 | 4,25M |
| 2026-06-30 | CNY 43,96 | -1,21 % | CNY 44,50 | CNY 45,50 | CNY 43,58 | 1,69M |
| 2026-06-29 | CNY 44,50 | +7,15 % | CNY 41,52 | CNY 45,15 | CNY 40,25 | 3,31M |
| 2026-06-26 | CNY 41,53 | -3,35 % | CNY 42,63 | CNY 44,00 | CNY 41,25 | 2,11M |
| 2026-06-25 | CNY 42,97 | -2,61 % | CNY 43,45 | CNY 44,10 | CNY 41,80 | 3,44M |
| 2026-06-24 | CNY 44,12 | -0,74 % | CNY 44,70 | CNY 45,72 | CNY 43,67 | 1,69M |
| 2026-06-23 | CNY 44,45 | +2,44 % | CNY 43,59 | CNY 46,00 | CNY 43,34 | 2,78M |
| 2026-06-22 | CNY 43,39 | -3,60 % | CNY 46,02 | CNY 46,02 | CNY 42,68 | 2,31M |
| 2026-06-18 | CNY 45,01 | +2,76 % | CNY 43,13 | CNY 46,18 | CNY 43,00 | 2,24M |
| 2026-06-17 | CNY 43,80 | -2,90 % | CNY 45,13 | CNY 45,13 | CNY 43,40 | 1,84M |
| 2026-06-16 | CNY 45,11 | -0,40 % | CNY 45,00 | CNY 45,57 | CNY 43,98 | 1,12M |
| 2026-06-15 | CNY 45,29 | -3,23 % | CNY 46,89 | CNY 46,89 | CNY 44,50 | 1,46M |
| 2026-06-12 | CNY 46,80 | +2,23 % | CNY 45,74 | CNY 47,70 | CNY 45,71 | 1,09M |
| 2026-06-11 | CNY 45,78 | -1,25 % | CNY 46,13 | CNY 46,32 | CNY 45,00 | 887,86K |
| 2026-06-10 | CNY 46,36 | +1,78 % | CNY 46,46 | CNY 46,60 | CNY 45,00 | 1,29M |
| 2026-06-09 | CNY 45,55 | -0,20 % | CNY 45,73 | CNY 46,60 | CNY 44,61 | 1,34M |
| 2026-06-08 | CNY 45,64 | -2,89 % | CNY 46,00 | CNY 47,34 | CNY 45,19 | 1,53M |
| 2026-06-05 | CNY 47,00 | +0,30 % | CNY 47,70 | CNY 49,31 | CNY 46,30 | 1,84M |
| 2026-06-04 | CNY 46,86 | -1,78 % | CNY 48,06 | CNY 48,52 | CNY 46,58 | 1,32M |
| 2026-06-03 | CNY 47,71 | +2,21 % | CNY 47,04 | CNY 47,99 | CNY 46,40 | 1,39M |
| 2026-06-02 | CNY 46,68 | -4,48 % | CNY 48,25 | CNY 49,48 | CNY 45,45 | 2,11M |
| 2026-06-01 | CNY 48,87 | -7,93 % | CNY 54,01 | CNY 54,91 | CNY 48,86 | 1,98M |
| 2026-05-29 | CNY 53,08 | +3,15 % | CNY 52,26 | CNY 53,08 | CNY 50,90 | 1,55M |
| 2026-05-28 | CNY 51,46 | +0,29 % | CNY 51,31 | CNY 52,30 | CNY 49,99 | 1,25M |
| 2026-05-27 | CNY 51,31 | +7,75 % | CNY 48,02 | CNY 51,61 | CNY 48,02 | 1,99M |
| 2026-05-26 | CNY 47,62 | -3,82 % | CNY 49,22 | CNY 49,80 | CNY 47,61 | 2,21M |