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 39,23 | +0,13 % | CNY 39,20 | CNY 40,54 | CNY 39,00 | 740,54K |
| 2026-09-29 | CNY 39,18 | -2,42 % | CNY 40,23 | CNY 40,23 | CNY 38,73 | 988,75K |
| 2026-09-28 | CNY 40,15 | -2,95 % | CNY 41,50 | CNY 41,55 | CNY 39,85 | 948,41K |
| 2026-09-24 | CNY 41,37 | -1,34 % | CNY 41,93 | CNY 42,16 | CNY 41,15 | 666,06K |
| 2026-09-23 | CNY 41,93 | -0,64 % | CNY 42,25 | CNY 42,49 | CNY 41,62 | 670,26K |
| 2026-09-22 | CNY 42,20 | -0,47 % | CNY 42,81 | CNY 43,09 | CNY 42,00 | 808,10K |
| 2026-09-21 | CNY 42,40 | +4,02 % | CNY 41,20 | CNY 42,74 | CNY 41,20 | 1,33M |
| 2026-09-18 | CNY 40,76 | +2,52 % | CNY 39,76 | CNY 40,99 | CNY 39,16 | 1,20M |
| 2026-09-17 | CNY 39,76 | +1,12 % | CNY 39,06 | CNY 40,30 | CNY 39,06 | 1,15M |
| 2026-09-16 | CNY 39,32 | +5,11 % | CNY 37,40 | CNY 39,83 | CNY 37,40 | 1,29M |
| 2026-09-15 | CNY 37,41 | -1,55 % | CNY 37,80 | CNY 38,35 | CNY 37,31 | 938,01K |
| 2026-09-14 | CNY 38,00 | -2,94 % | CNY 38,01 | CNY 39,26 | CNY 37,77 | 1,30M |
| 2026-09-11 | CNY 39,15 | -3,33 % | CNY 40,50 | CNY 40,50 | CNY 39,00 | 803,25K |
| 2026-09-10 | CNY 40,50 | -3,94 % | CNY 41,98 | CNY 41,98 | CNY 40,11 | 853,94K |
| 2026-09-09 | CNY 42,16 | -0,75 % | CNY 42,70 | CNY 43,20 | CNY 41,48 | 819,97K |
| 2026-09-08 | CNY 42,48 | -2,07 % | CNY 43,38 | CNY 43,44 | CNY 42,15 | 796,73K |
| 2026-09-07 | CNY 43,38 | +0,84 % | CNY 43,88 | CNY 44,00 | CNY 42,12 | 1,01M |
| 2026-09-04 | CNY 43,02 | -1,53 % | CNY 43,69 | CNY 44,52 | CNY 42,29 | 898,60K |
| 2026-09-03 | CNY 43,69 | +2,08 % | CNY 42,86 | CNY 44,20 | CNY 42,86 | 1,03M |
| 2026-09-02 | CNY 42,80 | -1,22 % | CNY 42,80 | CNY 43,49 | CNY 41,97 | 999,48K |
| 2026-09-01 | CNY 43,33 | -0,30 % | CNY 43,38 | CNY 44,49 | CNY 42,55 | 1,00M |
| 2026-08-31 | CNY 43,46 | +1,40 % | CNY 41,74 | CNY 43,74 | CNY 41,74 | 1,04M |
| 2026-08-28 | CNY 42,86 | -2,32 % | CNY 45,00 | CNY 45,00 | CNY 42,82 | 1,70M |
| 2026-08-27 | CNY 43,88 | +5,58 % | CNY 41,93 | CNY 44,08 | CNY 41,52 | 1,44M |
| 2026-08-26 | CNY 41,56 | -1,70 % | CNY 42,12 | CNY 42,68 | CNY 41,46 | 849,71K |
| 2026-08-25 | CNY 42,28 | +0,98 % | CNY 41,87 | CNY 42,60 | CNY 41,26 | 837,20K |
| 2026-08-24 | CNY 41,87 | -0,50 % | CNY 42,08 | CNY 42,70 | CNY 41,37 | 854,68K |
| 2026-08-21 | CNY 42,08 | +1,77 % | CNY 41,59 | CNY 42,77 | CNY 40,59 | 936,22K |
| 2026-08-20 | CNY 41,35 | +0,85 % | CNY 41,62 | CNY 42,48 | CNY 41,23 | 962,81K |
| 2026-08-19 | CNY 41,00 | -8,30 % | CNY 44,75 | CNY 44,75 | CNY 40,80 | 1,80M |
| 2026-08-18 | CNY 44,71 | +1,25 % | CNY 44,15 | CNY 45,17 | CNY 43,26 | 1,32M |
| 2026-08-17 | CNY 44,16 | +2,06 % | CNY 43,65 | CNY 44,50 | CNY 43,09 | 1,08M |
| 2026-08-14 | CNY 43,27 | +0,35 % | CNY 43,97 | CNY 44,01 | CNY 42,56 | 903,68K |
| 2026-08-13 | CNY 43,12 | -1,91 % | CNY 43,53 | CNY 45,13 | CNY 43,12 | 1,54M |
| 2026-08-12 | CNY 43,96 | +1,01 % | CNY 42,42 | CNY 44,28 | CNY 42,42 | 1,79M |
| 2026-08-11 | CNY 43,52 | +2,91 % | CNY 42,24 | CNY 44,36 | CNY 41,87 | 2,18M |
| 2026-08-10 | CNY 42,29 | -0,02 % | CNY 42,88 | CNY 43,67 | CNY 41,60 | 1,40M |
| 2026-08-07 | CNY 42,30 | +0,36 % | CNY 42,15 | CNY 42,45 | CNY 40,88 | 1,11M |
| 2026-08-06 | CNY 42,15 | +0,93 % | CNY 41,89 | CNY 42,60 | CNY 41,03 | 1,14M |
| 2026-08-05 | CNY 41,76 | +4,77 % | CNY 39,87 | CNY 41,97 | CNY 39,51 | 1,40M |
| 2026-08-04 | CNY 39,86 | +6,15 % | CNY 37,55 | CNY 39,97 | CNY 37,55 | 1,54M |
| 2026-08-03 | CNY 37,55 | -3,47 % | CNY 39,47 | CNY 39,47 | CNY 36,40 | 2,15M |
| 2026-07-31 | CNY 38,90 | +5,19 % | CNY 38,42 | CNY 39,66 | CNY 37,65 | 1,78M |
| 2026-07-30 | CNY 36,98 | -5,23 % | CNY 39,03 | CNY 39,16 | CNY 36,02 | 1,47M |
| 2026-07-29 | CNY 39,02 | -0,61 % | CNY 39,80 | CNY 39,80 | CNY 38,30 | 956,85K |
| 2026-07-28 | CNY 39,26 | +0,15 % | CNY 39,20 | CNY 40,86 | CNY 38,60 | 900,41K |
| 2026-07-27 | CNY 39,20 | +0,51 % | CNY 38,99 | CNY 39,61 | CNY 38,11 | 1,24M |
| 2026-07-24 | CNY 39,00 | -4,13 % | CNY 40,30 | CNY 40,45 | CNY 38,95 | 780,36K |
| 2026-07-23 | CNY 40,68 | +0,52 % | CNY 39,99 | CNY 41,00 | CNY 39,99 | 826,66K |
| 2026-07-22 | CNY 40,47 | -4,82 % | CNY 42,02 | CNY 42,69 | CNY 39,90 | 1,21M |
| 2026-07-21 | CNY 42,52 | +4,78 % | CNY 41,06 | CNY 42,62 | CNY 38,00 | 1,67M |
| 2026-07-20 | CNY 40,58 | -10,38 % | CNY 44,99 | CNY 46,50 | CNY 39,02 | 1,89M |
| 2026-07-17 | CNY 45,28 | -2,62 % | CNY 46,03 | CNY 47,49 | CNY 44,20 | 1,27M |
| 2026-07-16 | CNY 46,50 | -3,17 % | CNY 47,51 | CNY 48,78 | CNY 46,13 | 1,01M |
| 2026-07-15 | CNY 48,02 | +1,24 % | CNY 48,62 | CNY 48,78 | CNY 47,01 | 1,06M |
| 2026-07-14 | CNY 47,43 | -0,63 % | CNY 47,90 | CNY 48,20 | CNY 45,30 | 1,36M |
| 2026-07-13 | CNY 47,73 | -4,96 % | CNY 49,20 | CNY 50,57 | CNY 47,20 | 1,64M |
| 2026-07-10 | CNY 50,22 | -0,28 % | CNY 50,98 | CNY 52,30 | CNY 50,00 | 1,86M |
| 2026-07-09 | CNY 50,36 | -0,67 % | CNY 50,70 | CNY 51,29 | CNY 48,00 | 1,77M |
| 2026-07-08 | CNY 50,70 | -5,60 % | CNY 53,33 | CNY 54,00 | CNY 50,66 | 1,90M |
| 2026-07-07 | CNY 53,71 | -2,45 % | CNY 54,63 | CNY 54,98 | CNY 52,00 | 2,74M |
| 2026-07-06 | CNY 55,06 | +1,36 % | CNY 53,49 | CNY 56,50 | CNY 51,27 | 4,25M |
| 2026-07-03 | CNY 54,32 | +4,76 % | CNY 52,93 | CNY 56,78 | CNY 52,93 | 4,83M |
| 2026-07-02 | CNY 51,85 | +10,79 % | CNY 46,80 | CNY 54,18 | CNY 45,50 | 4,44M |
| 2026-07-01 | CNY 46,80 | +2,12 % | CNY 46,75 | CNY 47,50 | CNY 45,89 | 1,49M |
| 2026-06-30 | CNY 45,83 | +4,92 % | CNY 43,68 | CNY 46,14 | CNY 43,53 | 1,31M |
| 2026-06-29 | CNY 43,68 | -0,21 % | CNY 43,77 | CNY 44,41 | CNY 42,19 | 1,37M |
| 2026-06-26 | CNY 43,77 | -1,29 % | CNY 44,41 | CNY 45,04 | CNY 42,42 | 1,82M |
| 2026-06-25 | CNY 44,34 | -6,06 % | CNY 47,58 | CNY 48,54 | CNY 44,34 | 2,42M |
| 2026-06-24 | CNY 47,20 | -1,21 % | CNY 48,10 | CNY 48,27 | CNY 46,42 | 1,14M |
| 2026-06-23 | CNY 47,78 | -2,79 % | CNY 48,68 | CNY 49,82 | CNY 47,47 | 1,57M |
| 2026-06-22 | CNY 49,15 | -2,42 % | CNY 50,65 | CNY 50,68 | CNY 47,74 | 1,95M |
| 2026-06-18 | CNY 50,37 | +2,73 % | CNY 49,03 | CNY 50,48 | CNY 47,92 | 1,85M |
| 2026-06-17 | CNY 49,03 | -1,29 % | CNY 49,66 | CNY 49,66 | CNY 48,33 | 1,51M |
| 2026-06-16 | CNY 49,67 | +4,22 % | CNY 47,56 | CNY 50,27 | CNY 47,36 | 2,08M |
| 2026-06-15 | CNY 47,66 | +3,99 % | CNY 45,98 | CNY 47,87 | CNY 45,98 | 1,56M |
| 2026-06-12 | CNY 45,83 | -0,54 % | CNY 47,80 | CNY 47,81 | CNY 45,81 | 1,48M |
| 2026-06-11 | CNY 46,08 | +0,37 % | CNY 45,26 | CNY 47,66 | CNY 45,26 | 1,67M |
| 2026-06-10 | CNY 45,91 | -5,94 % | CNY 49,43 | CNY 49,48 | CNY 45,31 | 1,92M |
| 2026-06-09 | CNY 48,81 | +2,39 % | CNY 47,09 | CNY 50,69 | CNY 46,72 | 2,49M |
| 2026-06-08 | CNY 47,67 | -3,55 % | CNY 46,09 | CNY 48,50 | CNY 46,09 | 2,52M |
| 2026-06-05 | CNY 49,43 | +4,11 % | CNY 47,14 | CNY 50,00 | CNY 45,21 | 3,78M |
| 2026-06-04 | CNY 47,48 | -5,39 % | CNY 49,72 | CNY 49,72 | CNY 46,99 | 2,82M |
| 2026-06-03 | CNY 50,19 | +0,26 % | CNY 51,56 | CNY 51,74 | CNY 49,37 | 1,97M |
| 2026-06-02 | CNY 50,06 | -1,99 % | CNY 51,05 | CNY 52,41 | CNY 49,29 | 1,81M |
| 2026-06-01 | CNY 51,07 | +0,72 % | CNY 50,84 | CNY 53,00 | CNY 50,36 | 2,08M |
| 2026-05-29 | CNY 50,71 | -5,82 % | CNY 53,92 | CNY 55,56 | CNY 50,56 | 2,73M |
| 2026-05-28 | CNY 53,84 | -6,71 % | CNY 56,56 | CNY 57,36 | CNY 52,82 | 4,54M |
| 2026-05-27 | CNY 57,71 | -7,84 % | CNY 62,63 | CNY 63,29 | CNY 56,79 | 4,28M |
| 2026-05-26 | CNY 62,62 | -5,83 % | CNY 65,71 | CNY 67,14 | CNY 62,17 | 3,35M |