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 42,25 | -0,38 % | CNY 42,96 | CNY 43,00 | CNY 41,98 | 796,44K |
| 2026-09-29 | CNY 42,41 | -0,45 % | CNY 42,24 | CNY 43,24 | CNY 42,00 | 815,21K |
| 2026-09-28 | CNY 42,60 | -1,09 % | CNY 43,07 | CNY 43,95 | CNY 42,08 | 1,13M |
| 2026-09-24 | CNY 43,07 | -2,36 % | CNY 44,25 | CNY 44,63 | CNY 43,00 | 1,02M |
| 2026-09-23 | CNY 44,11 | -0,20 % | CNY 44,00 | CNY 44,42 | CNY 43,61 | 1,07M |
| 2026-09-22 | CNY 44,20 | +0,29 % | CNY 43,60 | CNY 44,50 | CNY 43,36 | 1,57M |
| 2026-09-21 | CNY 44,07 | +3,09 % | CNY 43,08 | CNY 44,50 | CNY 43,08 | 1,29M |
| 2026-09-18 | CNY 42,75 | +0,92 % | CNY 42,40 | CNY 43,28 | CNY 42,40 | 1,00M |
| 2026-09-17 | CNY 42,36 | +0,33 % | CNY 42,50 | CNY 43,35 | CNY 42,12 | 823,52K |
| 2026-09-16 | CNY 42,22 | +2,83 % | CNY 41,00 | CNY 42,61 | CNY 40,76 | 1,13M |
| 2026-09-15 | CNY 41,06 | 0,00 % | CNY 41,00 | CNY 41,50 | CNY 40,98 | 514,75K |
| 2026-09-14 | CNY 41,06 | +1,38 % | CNY 40,28 | CNY 41,37 | CNY 40,12 | 812,22K |
| 2026-09-11 | CNY 40,50 | -1,89 % | CNY 41,23 | CNY 41,23 | CNY 39,80 | 1,08M |
| 2026-09-10 | CNY 41,28 | -2,60 % | CNY 42,22 | CNY 42,30 | CNY 41,26 | 1,09M |
| 2026-09-09 | CNY 42,38 | -3,00 % | CNY 43,64 | CNY 43,64 | CNY 42,36 | 1,30M |
| 2026-09-08 | CNY 43,69 | -1,44 % | CNY 44,00 | CNY 44,16 | CNY 43,45 | 1,19M |
| 2026-09-07 | CNY 44,33 | +0,07 % | CNY 43,96 | CNY 44,63 | CNY 43,59 | 975,42K |
| 2026-09-04 | CNY 44,30 | +0,77 % | CNY 44,11 | CNY 45,40 | CNY 43,82 | 1,34M |
| 2026-09-03 | CNY 43,96 | -1,01 % | CNY 43,98 | CNY 44,59 | CNY 43,46 | 1,37M |
| 2026-09-02 | CNY 44,41 | -2,31 % | CNY 45,03 | CNY 45,39 | CNY 44,21 | 1,16M |
| 2026-09-01 | CNY 45,46 | -1,37 % | CNY 46,00 | CNY 46,35 | CNY 45,09 | 1,61M |
| 2026-08-31 | CNY 46,09 | +0,02 % | CNY 46,08 | CNY 46,27 | CNY 45,40 | 899,77K |
| 2026-08-28 | CNY 46,08 | -2,48 % | CNY 47,40 | CNY 47,47 | CNY 46,00 | 1,28M |
| 2026-08-27 | CNY 47,25 | +1,07 % | CNY 46,57 | CNY 47,32 | CNY 46,27 | 1,26M |
| 2026-08-26 | CNY 46,75 | -0,32 % | CNY 47,07 | CNY 48,20 | CNY 45,88 | 1,42M |
| 2026-08-25 | CNY 46,90 | +2,67 % | CNY 45,52 | CNY 47,17 | CNY 45,03 | 1,22M |
| 2026-08-24 | CNY 45,68 | -5,31 % | CNY 48,60 | CNY 48,70 | CNY 45,16 | 1,76M |
| 2026-08-21 | CNY 48,24 | -4,36 % | CNY 49,65 | CNY 49,92 | CNY 48,06 | 1,54M |
| 2026-08-20 | CNY 50,44 | +5,28 % | CNY 48,51 | CNY 51,54 | CNY 48,51 | 2,72M |
| 2026-08-19 | CNY 47,91 | -3,72 % | CNY 49,70 | CNY 49,70 | CNY 47,87 | 1,44M |
| 2026-08-18 | CNY 49,76 | -0,98 % | CNY 50,25 | CNY 50,43 | CNY 49,11 | 1,09M |
| 2026-08-17 | CNY 50,25 | -0,04 % | CNY 50,27 | CNY 50,70 | CNY 49,21 | 1,53M |
| 2026-08-14 | CNY 50,27 | +0,38 % | CNY 50,30 | CNY 51,48 | CNY 49,55 | 1,22M |
| 2026-08-13 | CNY 50,08 | -0,65 % | CNY 50,00 | CNY 51,38 | CNY 49,80 | 1,51M |
| 2026-08-12 | CNY 50,41 | +2,56 % | CNY 49,20 | CNY 51,38 | CNY 49,00 | 1,83M |
| 2026-08-11 | CNY 49,15 | -1,34 % | CNY 49,80 | CNY 50,25 | CNY 49,03 | 1,49M |
| 2026-08-10 | CNY 49,82 | -0,40 % | CNY 50,11 | CNY 50,76 | CNY 49,01 | 1,63M |
| 2026-08-07 | CNY 50,02 | +1,87 % | CNY 49,10 | CNY 50,28 | CNY 48,50 | 2,95M |
| 2026-08-06 | CNY 49,10 | -0,08 % | CNY 49,15 | CNY 49,30 | CNY 48,05 | 1,25M |
| 2026-08-05 | CNY 49,14 | +0,70 % | CNY 48,71 | CNY 49,50 | CNY 48,34 | 1,41M |
| 2026-08-04 | CNY 48,80 | +4,43 % | CNY 47,10 | CNY 48,88 | CNY 47,00 | 1,87M |
| 2026-08-03 | CNY 46,73 | -0,79 % | CNY 46,96 | CNY 47,67 | CNY 46,31 | 1,11M |
| 2026-07-31 | CNY 47,10 | +4,02 % | CNY 46,28 | CNY 47,50 | CNY 45,56 | 1,48M |
| 2026-07-30 | CNY 45,28 | -3,31 % | CNY 47,98 | CNY 47,98 | CNY 45,04 | 1,56M |
| 2026-07-29 | CNY 46,83 | -4,23 % | CNY 49,30 | CNY 49,30 | CNY 45,77 | 2,33M |
| 2026-07-28 | CNY 48,90 | -0,20 % | CNY 48,36 | CNY 51,26 | CNY 48,26 | 2,66M |
| 2026-07-27 | CNY 49,00 | +8,26 % | CNY 44,72 | CNY 49,85 | CNY 44,72 | 2,45M |
| 2026-07-24 | CNY 45,26 | -3,64 % | CNY 46,97 | CNY 48,34 | CNY 45,12 | 1,77M |
| 2026-07-23 | CNY 46,97 | -1,51 % | CNY 47,54 | CNY 48,58 | CNY 46,50 | 1,63M |
| 2026-07-22 | CNY 47,69 | -3,07 % | CNY 49,30 | CNY 50,00 | CNY 47,45 | 1,67M |
| 2026-07-21 | CNY 49,20 | -1,30 % | CNY 50,26 | CNY 50,26 | CNY 46,18 | 2,05M |
| 2026-07-20 | CNY 49,85 | -1,40 % | CNY 50,61 | CNY 52,50 | CNY 48,90 | 2,11M |
| 2026-07-17 | CNY 50,56 | -13,02 % | CNY 58,00 | CNY 58,74 | CNY 50,36 | 3,52M |
| 2026-07-16 | CNY 58,13 | -2,14 % | CNY 58,75 | CNY 59,80 | CNY 56,13 | 3,04M |
| 2026-07-15 | CNY 59,40 | -1,00 % | CNY 59,20 | CNY 61,19 | CNY 58,61 | 3,66M |
| 2026-07-14 | CNY 60,00 | +9,45 % | CNY 55,40 | CNY 60,50 | CNY 55,00 | 4,13M |
| 2026-07-13 | CNY 54,82 | -5,68 % | CNY 57,87 | CNY 58,47 | CNY 54,79 | 2,22M |
| 2026-07-10 | CNY 58,12 | +1,88 % | CNY 56,99 | CNY 59,33 | CNY 55,71 | 2,73M |
| 2026-07-09 | CNY 57,05 | -1,59 % | CNY 57,68 | CNY 58,47 | CNY 56,04 | 1,93M |
| 2026-07-08 | CNY 57,97 | +0,29 % | CNY 57,23 | CNY 58,17 | CNY 55,80 | 2,02M |
| 2026-07-07 | CNY 57,80 | -3,38 % | CNY 59,08 | CNY 59,08 | CNY 55,78 | 2,75M |
| 2026-07-06 | CNY 59,82 | +1,80 % | CNY 59,00 | CNY 60,60 | CNY 58,10 | 3,01M |
| 2026-07-03 | CNY 58,76 | +1,56 % | CNY 58,50 | CNY 59,78 | CNY 57,03 | 2,92M |
| 2026-07-02 | CNY 57,86 | +2,05 % | CNY 55,85 | CNY 59,98 | CNY 55,74 | 3,97M |
| 2026-07-01 | CNY 56,70 | +6,44 % | CNY 53,50 | CNY 58,00 | CNY 52,00 | 5,69M |
| 2026-06-30 | CNY 53,27 | -6,28 % | CNY 56,28 | CNY 56,28 | CNY 52,05 | 3,27M |
| 2026-06-29 | CNY 56,84 | +5,45 % | CNY 54,22 | CNY 56,84 | CNY 52,00 | 3,51M |
| 2026-06-26 | CNY 53,90 | -4,04 % | CNY 57,13 | CNY 57,29 | CNY 53,87 | 1,97M |
| 2026-06-25 | CNY 56,17 | +1,26 % | CNY 54,45 | CNY 56,58 | CNY 53,77 | 2,41M |
| 2026-06-24 | CNY 55,47 | +0,93 % | CNY 55,86 | CNY 58,00 | CNY 55,00 | 3,94M |
| 2026-06-23 | CNY 54,96 | +1,95 % | CNY 53,01 | CNY 56,10 | CNY 53,01 | 2,12M |
| 2026-06-22 | CNY 53,91 | +0,86 % | CNY 53,05 | CNY 54,45 | CNY 51,28 | 1,81M |
| 2026-06-18 | CNY 53,45 | -0,21 % | CNY 53,00 | CNY 53,80 | CNY 52,23 | 1,66M |
| 2026-06-17 | CNY 53,56 | +0,30 % | CNY 53,10 | CNY 53,99 | CNY 52,30 | 1,33M |
| 2026-06-16 | CNY 53,40 | +0,39 % | CNY 52,84 | CNY 53,87 | CNY 51,61 | 1,69M |
| 2026-06-15 | CNY 53,19 | +5,75 % | CNY 51,06 | CNY 53,82 | CNY 50,60 | 2,05M |
| 2026-06-12 | CNY 50,30 | +4,36 % | CNY 48,70 | CNY 50,77 | CNY 48,50 | 1,47M |
| 2026-06-11 | CNY 48,20 | -1,43 % | CNY 48,33 | CNY 49,36 | CNY 47,84 | 761,67K |
| 2026-06-10 | CNY 48,90 | -2,34 % | CNY 50,07 | CNY 50,09 | CNY 48,24 | 1,08M |
| 2026-06-09 | CNY 50,07 | +0,81 % | CNY 49,78 | CNY 50,23 | CNY 49,22 | 963,47K |
| 2026-06-08 | CNY 49,67 | -2,03 % | CNY 49,89 | CNY 51,06 | CNY 48,78 | 1,41M |
| 2026-06-05 | CNY 50,70 | +0,46 % | CNY 50,46 | CNY 51,79 | CNY 50,46 | 1,32M |
| 2026-06-04 | CNY 50,47 | -1,89 % | CNY 51,15 | CNY 51,42 | CNY 49,93 | 1,24M |
| 2026-06-03 | CNY 51,44 | -1,47 % | CNY 52,04 | CNY 52,54 | CNY 51,00 | 1,35M |
| 2026-06-02 | CNY 52,21 | +0,69 % | CNY 51,91 | CNY 53,30 | CNY 51,35 | 1,41M |
| 2026-06-01 | CNY 51,85 | +0,68 % | CNY 51,39 | CNY 53,00 | CNY 51,37 | 1,37M |
| 2026-05-29 | CNY 51,50 | -9,52 % | CNY 56,36 | CNY 56,52 | CNY 51,50 | 3,13M |
| 2026-05-28 | CNY 56,92 | +3,94 % | CNY 54,96 | CNY 56,93 | CNY 53,46 | 2,29M |
| 2026-05-27 | CNY 54,76 | -2,00 % | CNY 56,07 | CNY 56,30 | CNY 54,38 | 1,45M |
| 2026-05-26 | CNY 55,88 | -2,41 % | CNY 56,89 | CNY 56,89 | CNY 55,25 | 1,34M |