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