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 49,80 | +6,82 % | CNY 46,74 | CNY 51,49 | CNY 46,32 | 1,09M |
| 2026-09-29 | CNY 46,62 | -0,89 % | CNY 47,23 | CNY 47,67 | CNY 46,51 | 231,53K |
| 2026-09-28 | CNY 47,04 | +0,47 % | CNY 47,19 | CNY 47,53 | CNY 46,84 | 317,61K |
| 2026-09-24 | CNY 46,82 | -1,62 % | CNY 47,59 | CNY 47,90 | CNY 46,57 |
| 272,54K |
| 2026-09-23 | CNY 47,59 | +1,30 % | CNY 46,75 | CNY 47,84 | CNY 46,67 | 271,26K |
| 2026-09-22 | CNY 46,98 | +0,06 % | CNY 46,82 | CNY 47,28 | CNY 46,51 | 318,78K |
| 2026-09-21 | CNY 46,95 | +2,22 % | CNY 46,45 | CNY 47,00 | CNY 45,85 | 305,74K |
| 2026-09-18 | CNY 45,93 | +2,98 % | CNY 44,67 | CNY 46,10 | CNY 44,67 | 309,37K |
| 2026-09-17 | CNY 44,60 | +0,52 % | CNY 44,10 | CNY 44,66 | CNY 44,10 | 90,78K |
| 2026-09-16 | CNY 44,37 | +0,75 % | CNY 44,24 | CNY 44,41 | CNY 43,81 | 147,45K |
| 2026-09-15 | CNY 44,04 | -0,83 % | CNY 44,61 | CNY 44,70 | CNY 44,02 | 155,43K |
| 2026-09-14 | CNY 44,41 | +1,49 % | CNY 43,60 | CNY 44,48 | CNY 43,58 | 187,96K |
| 2026-09-11 | CNY 43,76 | -2,60 % | CNY 44,73 | CNY 44,73 | CNY 43,51 | 261,13K |
| 2026-09-10 | CNY 44,93 | -1,84 % | CNY 45,89 | CNY 45,89 | CNY 44,89 | 202,66K |
| 2026-09-09 | CNY 45,77 | -1,21 % | CNY 46,68 | CNY 46,68 | CNY 45,00 | 195,24K |
| 2026-09-08 | CNY 46,33 | +0,61 % | CNY 46,08 | CNY 46,74 | CNY 45,91 | 188,31K |
| 2026-09-07 | CNY 46,05 | +0,72 % | CNY 45,72 | CNY 46,12 | CNY 45,40 | 138,20K |
| 2026-09-04 | CNY 45,72 | +0,33 % | CNY 45,57 | CNY 46,10 | CNY 45,55 | 144,40K |
| 2026-09-03 | CNY 45,57 | -1,13 % | CNY 46,08 | CNY 46,21 | CNY 45,52 | 167,05K |
| 2026-09-02 | CNY 46,09 | -1,26 % | CNY 46,70 | CNY 46,83 | CNY 46,00 | 235,96K |
| 2026-09-01 | CNY 46,68 | +0,43 % | CNY 46,44 | CNY 46,97 | CNY 46,44 | 240,84K |
| 2026-08-31 | CNY 46,48 | -2,54 % | CNY 47,21 | CNY 47,30 | CNY 46,30 | 392,90K |
| 2026-08-28 | CNY 47,69 | +0,46 % | CNY 48,00 | CNY 48,31 | CNY 47,08 | 309,81K |
| 2026-08-27 | CNY 47,47 | -1,23 % | CNY 48,04 | CNY 48,04 | CNY 47,23 | 254,28K |
| 2026-08-26 | CNY 48,06 | -0,29 % | CNY 47,93 | CNY 48,64 | CNY 47,81 | 249,21K |
| 2026-08-25 | CNY 48,20 | +1,18 % | CNY 47,25 | CNY 48,25 | CNY 47,25 | 204,40K |
| 2026-08-24 | CNY 47,64 | -0,67 % | CNY 47,57 | CNY 48,34 | CNY 47,19 | 273,83K |
| 2026-08-21 | CNY 47,96 | -2,72 % | CNY 48,90 | CNY 49,15 | CNY 47,64 | 431,32K |
| 2026-08-20 | CNY 49,30 | +4,25 % | CNY 47,60 | CNY 50,17 | CNY 47,60 | 691,24K |
| 2026-08-19 | CNY 47,29 | -2,29 % | CNY 48,39 | CNY 48,41 | CNY 47,01 | 361,78K |
| 2026-08-18 | CNY 48,40 | -1,24 % | CNY 49,00 | CNY 49,00 | CNY 48,10 | 362,33K |
| 2026-08-17 | CNY 49,01 | -0,69 % | CNY 49,60 | CNY 49,98 | CNY 48,36 | 442,11K |
| 2026-08-14 | CNY 49,35 | -0,20 % | CNY 49,07 | CNY 50,19 | CNY 49,07 | 462,09K |
| 2026-08-13 | CNY 49,45 | +0,75 % | CNY 49,00 | CNY 50,87 | CNY 48,57 | 796,24K |
| 2026-08-12 | CNY 49,08 | -1,62 % | CNY 49,80 | CNY 51,83 | CNY 48,88 | 979,64K |
| 2026-08-11 | CNY 49,89 | +5,70 % | CNY 47,00 | CNY 52,02 | CNY 46,20 | 1,56M |
| 2026-08-10 | CNY 47,20 | +1,75 % | CNY 46,39 | CNY 47,30 | CNY 46,22 | 480,02K |
| 2026-08-07 | CNY 46,39 | +3,09 % | CNY 45,23 | CNY 46,45 | CNY 44,73 | 562,89K |
| 2026-08-06 | CNY 45,00 | +0,56 % | CNY 44,68 | CNY 45,18 | CNY 44,20 | 357,31K |
| 2026-08-05 | CNY 44,75 | -0,73 % | CNY 45,09 | CNY 45,30 | CNY 44,44 | 425,83K |
| 2026-08-04 | CNY 45,08 | -0,46 % | CNY 45,31 | CNY 45,70 | CNY 44,91 | 409,58K |
| 2026-08-03 | CNY 45,29 | +1,46 % | CNY 44,80 | CNY 45,38 | CNY 44,48 | 434,20K |
| 2026-07-31 | CNY 44,64 | +1,29 % | CNY 43,88 | CNY 44,64 | CNY 43,77 | 348,79K |
| 2026-07-30 | CNY 44,07 | +0,34 % | CNY 43,80 | CNY 44,90 | CNY 43,42 | 441,81K |
| 2026-07-29 | CNY 43,92 | +1,04 % | CNY 43,46 | CNY 44,28 | CNY 43,46 | 433,28K |
| 2026-07-28 | CNY 43,47 | +1,19 % | CNY 43,20 | CNY 43,47 | CNY 42,93 | 299,08K |
| 2026-07-27 | CNY 42,96 | +2,41 % | CNY 41,95 | CNY 43,22 | CNY 41,85 | 268,38K |
| 2026-07-24 | CNY 41,95 | -3,59 % | CNY 43,21 | CNY 43,90 | CNY 41,95 | 333,91K |
| 2026-07-23 | CNY 43,51 | +0,67 % | CNY 43,22 | CNY 43,58 | CNY 42,52 | 342,67K |
| 2026-07-22 | CNY 43,22 | -0,14 % | CNY 43,19 | CNY 43,70 | CNY 42,57 | 482,23K |
| 2026-07-21 | CNY 43,28 | -2,21 % | CNY 43,70 | CNY 44,26 | CNY 42,56 | 641,22K |
| 2026-07-20 | CNY 44,26 | -1,43 % | CNY 44,91 | CNY 45,44 | CNY 43,62 | 544,13K |
| 2026-07-17 | CNY 44,90 | -4,16 % | CNY 46,37 | CNY 46,85 | CNY 44,62 | 965,21K |
| 2026-07-16 | CNY 46,85 | +5,64 % | CNY 44,11 | CNY 47,10 | CNY 43,90 | 1,25M |
| 2026-07-15 | CNY 44,35 | +4,53 % | CNY 42,40 | CNY 44,60 | CNY 41,91 | 677,71K |
| 2026-07-14 | CNY 42,43 | +2,71 % | CNY 41,65 | CNY 42,50 | CNY 41,03 | 371,73K |
| 2026-07-13 | CNY 41,31 | -2,32 % | CNY 42,29 | CNY 42,78 | CNY 41,30 | 501,72K |
| 2026-07-10 | CNY 42,29 | +1,63 % | CNY 41,86 | CNY 43,20 | CNY 40,57 | 673,62K |
| 2026-07-09 | CNY 41,61 | -1,21 % | CNY 42,12 | CNY 42,61 | CNY 41,00 | 358,59K |
| 2026-07-08 | CNY 42,12 | -1,61 % | CNY 42,52 | CNY 43,12 | CNY 42,07 | 267,55K |
| 2026-07-07 | CNY 42,81 | -2,62 % | CNY 43,45 | CNY 44,40 | CNY 41,70 | 810,94K |
| 2026-07-06 | CNY 43,96 | +0,64 % | CNY 44,00 | CNY 44,76 | CNY 43,50 | 656,78K |
| 2026-07-03 | CNY 43,68 | +2,32 % | CNY 43,28 | CNY 43,73 | CNY 42,46 | 444,28K |
| 2026-07-02 | CNY 42,69 | +0,38 % | CNY 42,66 | CNY 43,65 | CNY 42,50 | 367,48K |
| 2026-07-01 | CNY 42,53 | +3,53 % | CNY 41,47 | CNY 42,84 | CNY 40,83 | 575,73K |
| 2026-06-30 | CNY 41,08 | -1,37 % | CNY 41,65 | CNY 41,78 | CNY 40,54 | 558,47K |
| 2026-06-29 | CNY 41,65 | +1,59 % | CNY 41,00 | CNY 42,56 | CNY 39,80 | 644,54K |
| 2026-06-26 | CNY 41,00 | -1,09 % | CNY 41,28 | CNY 41,55 | CNY 40,71 | 303,71K |
| 2026-06-25 | CNY 41,45 | -2,56 % | CNY 42,53 | CNY 42,89 | CNY 41,15 | 550,25K |
| 2026-06-24 | CNY 42,54 | -3,08 % | CNY 44,06 | CNY 44,43 | CNY 42,26 | 555,65K |
| 2026-06-23 | CNY 43,89 | +0,25 % | CNY 43,77 | CNY 45,22 | CNY 43,59 | 651,48K |
| 2026-06-22 | CNY 43,78 | -1,44 % | CNY 44,30 | CNY 44,31 | CNY 42,84 | 626,15K |
| 2026-06-18 | CNY 44,42 | -1,73 % | CNY 45,00 | CNY 45,58 | CNY 44,30 | 457,28K |
| 2026-06-17 | CNY 45,20 | -2,50 % | CNY 46,36 | CNY 46,46 | CNY 45,11 | 399,32K |
| 2026-06-16 | CNY 46,36 | -1,45 % | CNY 46,86 | CNY 46,91 | CNY 46,20 | 272,43K |
| 2026-06-15 | CNY 47,04 | -0,32 % | CNY 47,01 | CNY 47,63 | CNY 46,81 | 420,55K |
| 2026-06-12 | CNY 47,19 | +0,66 % | CNY 47,28 | CNY 47,45 | CNY 46,67 | 482,92K |
| 2026-06-11 | CNY 46,88 | -3,20 % | CNY 48,43 | CNY 48,43 | CNY 46,88 | 266,08K |
| 2026-06-10 | CNY 48,43 | -1,14 % | CNY 48,70 | CNY 48,95 | CNY 47,20 | 409,72K |
| 2026-06-09 | CNY 48,99 | +1,64 % | CNY 47,90 | CNY 49,11 | CNY 47,66 | 296,98K |
| 2026-06-08 | CNY 48,20 | -2,92 % | CNY 49,21 | CNY 49,85 | CNY 47,85 | 330,03K |
| 2026-06-05 | CNY 49,65 | +1,78 % | CNY 48,78 | CNY 50,20 | CNY 47,66 | 595,24K |
| 2026-06-04 | CNY 48,78 | +1,04 % | CNY 48,27 | CNY 49,00 | CNY 47,20 | 401,71K |
| 2026-06-03 | CNY 48,28 | -1,91 % | CNY 49,22 | CNY 49,25 | CNY 48,12 | 483,63K |
| 2026-06-02 | CNY 49,22 | +3,80 % | CNY 47,85 | CNY 49,27 | CNY 46,95 | 708,94K |
| 2026-06-01 | CNY 47,42 | -0,06 % | CNY 47,10 | CNY 47,83 | CNY 46,53 | 416,24K |
| 2026-05-29 | CNY 47,45 | -0,34 % | CNY 48,70 | CNY 48,70 | CNY 47,32 | 432,89K |
| 2026-05-28 | CNY 47,61 | -1,14 % | CNY 48,28 | CNY 48,35 | CNY 47,20 | 519,87K |
| 2026-05-27 | CNY 48,16 | -0,93 % | CNY 48,45 | CNY 48,88 | CNY 47,80 | 455,31K |
| 2026-05-26 | CNY 48,61 | -1,72 % | CNY 49,15 | CNY 49,96 | CNY 48,12 | 549,25K |