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 41,08 | -3,57 % | CNY 42,63 | CNY 43,09 | CNY 41,04 | 819,85K |
| 2026-09-29 | CNY 42,60 | -1,32 % | CNY 43,00 | CNY 43,59 | CNY 42,31 | 906,46K |
| 2026-09-28 | CNY 43,17 | -8,67 % | CNY 46,74 | CNY 47,26 | CNY 42,69 | 1,35M |
| 2026-09-24 | CNY 47,27 | +0,62 % | CNY 46,90 | CNY 48,30 | CNY 46,01 |
| 1,66M |
| 2026-09-23 | CNY 46,98 | +9,36 % | CNY 43,06 | CNY 47,13 | CNY 42,97 | 1,84M |
| 2026-09-22 | CNY 42,96 | -0,07 % | CNY 42,86 | CNY 44,12 | CNY 42,86 | 730,35K |
| 2026-09-21 | CNY 42,99 | -3,22 % | CNY 43,71 | CNY 44,00 | CNY 42,66 | 1,07M |
| 2026-09-18 | CNY 44,42 | +2,82 % | CNY 43,90 | CNY 44,65 | CNY 43,37 | 530,39K |
| 2026-09-17 | CNY 43,20 | -1,57 % | CNY 43,94 | CNY 44,40 | CNY 42,93 | 380,05K |
| 2026-09-16 | CNY 43,89 | +1,90 % | CNY 43,00 | CNY 43,98 | CNY 42,54 | 392,29K |
| 2026-09-15 | CNY 43,07 | -0,58 % | CNY 43,73 | CNY 44,28 | CNY 42,68 | 361,18K |
| 2026-09-14 | CNY 43,32 | +1,76 % | CNY 42,57 | CNY 43,74 | CNY 42,05 | 253,93K |
| 2026-09-11 | CNY 42,57 | -1,44 % | CNY 43,11 | CNY 43,18 | CNY 41,68 | 416,43K |
| 2026-09-10 | CNY 43,19 | -1,26 % | CNY 43,41 | CNY 44,29 | CNY 43,12 | 270,53K |
| 2026-09-09 | CNY 43,74 | +0,97 % | CNY 43,32 | CNY 44,36 | CNY 43,32 | 399,40K |
| 2026-09-08 | CNY 43,32 | -2,21 % | CNY 43,99 | CNY 44,66 | CNY 43,00 | 459,61K |
| 2026-09-07 | CNY 44,30 | +1,05 % | CNY 43,78 | CNY 44,66 | CNY 43,77 | 274,24K |
| 2026-09-04 | CNY 43,84 | -1,84 % | CNY 44,99 | CNY 45,99 | CNY 43,63 | 508,19K |
| 2026-09-03 | CNY 44,66 | +0,11 % | CNY 44,83 | CNY 45,50 | CNY 44,26 | 351,67K |
| 2026-09-02 | CNY 44,61 | -1,06 % | CNY 44,43 | CNY 45,70 | CNY 44,33 | 245,90K |
| 2026-09-01 | CNY 45,09 | -1,33 % | CNY 46,60 | CNY 46,64 | CNY 44,83 | 452,71K |
| 2026-08-31 | CNY 45,70 | +1,96 % | CNY 44,82 | CNY 45,88 | CNY 43,82 | 676,36K |
| 2026-08-28 | CNY 44,82 | -0,27 % | CNY 44,73 | CNY 45,68 | CNY 44,14 | 544,42K |
| 2026-08-27 | CNY 44,94 | +2,65 % | CNY 43,81 | CNY 44,94 | CNY 43,72 | 407,95K |
| 2026-08-26 | CNY 43,78 | +0,39 % | CNY 43,60 | CNY 44,62 | CNY 43,26 | 444,65K |
| 2026-08-25 | CNY 43,61 | +1,07 % | CNY 42,98 | CNY 44,02 | CNY 42,35 | 460,69K |
| 2026-08-24 | CNY 43,15 | -1,26 % | CNY 43,70 | CNY 44,02 | CNY 42,27 | 496,64K |
| 2026-08-21 | CNY 43,70 | -0,41 % | CNY 43,84 | CNY 44,21 | CNY 42,76 | 507,29K |
| 2026-08-20 | CNY 43,88 | -0,05 % | CNY 44,02 | CNY 45,30 | CNY 43,66 | 622,29K |
| 2026-08-19 | CNY 43,90 | -8,37 % | CNY 47,47 | CNY 47,48 | CNY 43,72 | 802,65K |
| 2026-08-18 | CNY 47,91 | +1,44 % | CNY 47,23 | CNY 48,39 | CNY 46,89 | 668,24K |
| 2026-08-17 | CNY 47,23 | +2,99 % | CNY 45,51 | CNY 47,29 | CNY 45,51 | 504,11K |
| 2026-08-14 | CNY 45,86 | +2,18 % | CNY 44,99 | CNY 46,14 | CNY 44,85 | 494,93K |
| 2026-08-13 | CNY 44,88 | -1,60 % | CNY 45,74 | CNY 46,76 | CNY 44,88 | 540,31K |
| 2026-08-12 | CNY 45,61 | +0,68 % | CNY 45,41 | CNY 45,90 | CNY 44,98 | 287,64K |
| 2026-08-11 | CNY 45,30 | -0,48 % | CNY 45,52 | CNY 46,14 | CNY 44,85 | 450,28K |
| 2026-08-10 | CNY 45,52 | -2,21 % | CNY 46,55 | CNY 46,55 | CNY 44,81 | 640,39K |
| 2026-08-07 | CNY 46,55 | +2,02 % | CNY 45,79 | CNY 46,56 | CNY 44,10 | 556,84K |
| 2026-08-06 | CNY 45,63 | +0,35 % | CNY 45,38 | CNY 45,65 | CNY 44,55 | 368,27K |
| 2026-08-05 | CNY 45,47 | +0,95 % | CNY 44,93 | CNY 45,90 | CNY 44,92 | 468,05K |
| 2026-08-04 | CNY 45,04 | +1,60 % | CNY 44,65 | CNY 45,40 | CNY 44,30 | 449,36K |
| 2026-08-03 | CNY 44,33 | +3,79 % | CNY 43,14 | CNY 44,53 | CNY 43,10 | 586,98K |
| 2026-07-31 | CNY 42,71 | +3,44 % | CNY 42,67 | CNY 43,87 | CNY 42,50 | 609,85K |
| 2026-07-30 | CNY 41,29 | -2,41 % | CNY 42,44 | CNY 42,52 | CNY 40,86 | 382,80K |
| 2026-07-29 | CNY 42,31 | +2,20 % | CNY 42,37 | CNY 42,49 | CNY 40,75 | 448,63K |
| 2026-07-28 | CNY 41,40 | -3,32 % | CNY 42,48 | CNY 43,00 | CNY 41,23 | 416,77K |
| 2026-07-27 | CNY 42,82 | +0,99 % | CNY 41,90 | CNY 43,62 | CNY 41,73 | 469,47K |
| 2026-07-24 | CNY 42,40 | -1,42 % | CNY 42,23 | CNY 43,75 | CNY 41,51 | 375,48K |
| 2026-07-23 | CNY 43,01 | -2,29 % | CNY 43,69 | CNY 44,50 | CNY 42,84 | 523,44K |
| 2026-07-22 | CNY 44,02 | -3,00 % | CNY 45,03 | CNY 45,55 | CNY 43,80 | 881,43K |
| 2026-07-21 | CNY 45,38 | +11,17 % | CNY 41,00 | CNY 45,69 | CNY 38,88 | 1,63M |
| 2026-07-20 | CNY 40,82 | -5,88 % | CNY 44,15 | CNY 44,49 | CNY 39,65 | 1,44M |
| 2026-07-17 | CNY 43,37 | -5,43 % | CNY 45,51 | CNY 46,27 | CNY 42,68 | 1,17M |
| 2026-07-16 | CNY 45,86 | -4,68 % | CNY 48,13 | CNY 48,58 | CNY 45,47 | 1,04M |
| 2026-07-15 | CNY 48,11 | -5,00 % | CNY 50,80 | CNY 51,02 | CNY 47,81 | 762,48K |
| 2026-07-14 | CNY 50,64 | +1,85 % | CNY 49,70 | CNY 50,64 | CNY 47,82 | 1,04M |
| 2026-07-13 | CNY 49,72 | -10,67 % | CNY 55,01 | CNY 55,43 | CNY 49,56 | 1,54M |
| 2026-07-10 | CNY 55,66 | -1,17 % | CNY 58,36 | CNY 59,00 | CNY 55,38 | 1,18M |
| 2026-07-09 | CNY 56,32 | +2,18 % | CNY 55,44 | CNY 57,24 | CNY 53,65 | 1,30M |
| 2026-07-08 | CNY 55,12 | -6,08 % | CNY 58,55 | CNY 59,39 | CNY 55,09 | 1,41M |
| 2026-07-07 | CNY 58,69 | +2,84 % | CNY 57,07 | CNY 59,40 | CNY 54,66 | 2,05M |
| 2026-07-06 | CNY 57,07 | -4,33 % | CNY 59,94 | CNY 60,49 | CNY 57,00 | 1,63M |
| 2026-07-03 | CNY 59,65 | -3,35 % | CNY 61,59 | CNY 61,99 | CNY 59,00 | 1,65M |
| 2026-07-02 | CNY 61,72 | -4,93 % | CNY 63,52 | CNY 65,58 | CNY 61,23 | 1,75M |
| 2026-07-01 | CNY 64,92 | -1,19 % | CNY 66,00 | CNY 67,90 | CNY 63,49 | 2,28M |
| 2026-06-30 | CNY 65,70 | +5,51 % | CNY 61,64 | CNY 65,76 | CNY 61,64 | 2,20M |
| 2026-06-29 | CNY 62,27 | -2,58 % | CNY 64,17 | CNY 66,87 | CNY 60,71 | 2,03M |
| 2026-06-26 | CNY 63,92 | +8,84 % | CNY 58,67 | CNY 64,66 | CNY 57,60 | 3,47M |
| 2026-06-25 | CNY 58,73 | -1,13 % | CNY 59,00 | CNY 60,65 | CNY 58,15 | 1,33M |
| 2026-06-24 | CNY 59,40 | -0,27 % | CNY 59,14 | CNY 59,88 | CNY 56,36 | 1,88M |
| 2026-06-23 | CNY 59,56 | -0,47 % | CNY 58,62 | CNY 60,56 | CNY 57,90 | 1,51M |
| 2026-06-22 | CNY 59,84 | -2,67 % | CNY 61,23 | CNY 62,50 | CNY 58,06 | 2,07M |
| 2026-06-18 | CNY 61,48 | +3,22 % | CNY 59,10 | CNY 61,88 | CNY 58,70 | 2,22M |
| 2026-06-17 | CNY 59,56 | +2,55 % | CNY 57,50 | CNY 60,99 | CNY 57,50 | 2,24M |
| 2026-06-16 | CNY 58,08 | +0,14 % | CNY 57,72 | CNY 58,45 | CNY 56,67 | 1,54M |
| 2026-06-15 | CNY 58,00 | +6,23 % | CNY 55,20 | CNY 58,77 | CNY 54,22 | 2,23M |
| 2026-06-12 | CNY 54,60 | -1,57 % | CNY 56,50 | CNY 56,67 | CNY 53,92 | 1,73M |
| 2026-06-11 | CNY 55,47 | +2,34 % | CNY 53,50 | CNY 55,84 | CNY 53,10 | 1,68M |
| 2026-06-10 | CNY 54,20 | -2,88 % | CNY 54,32 | CNY 55,90 | CNY 53,79 | 1,65M |
| 2026-06-09 | CNY 55,81 | +14,79 % | CNY 49,34 | CNY 56,64 | CNY 48,62 | 3,00M |
| 2026-06-08 | CNY 48,62 | -3,88 % | CNY 49,00 | CNY 49,95 | CNY 47,01 | 1,27M |
| 2026-06-05 | CNY 50,58 | +0,78 % | CNY 50,20 | CNY 51,87 | CNY 48,01 | 986,25K |
| 2026-06-04 | CNY 50,19 | -0,20 % | CNY 50,25 | CNY 50,80 | CNY 49,53 | 815,39K |
| 2026-06-03 | CNY 50,29 | -0,71 % | CNY 50,64 | CNY 51,44 | CNY 49,52 | 887,53K |
| 2026-06-02 | CNY 50,65 | -0,88 % | CNY 51,10 | CNY 51,42 | CNY 49,10 | 1,03M |
| 2026-06-01 | CNY 51,10 | -0,91 % | CNY 51,01 | CNY 52,54 | CNY 50,82 | 928,90K |
| 2026-05-29 | CNY 51,57 | -8,40 % | CNY 56,30 | CNY 56,61 | CNY 51,00 | 2,27M |
| 2026-05-28 | CNY 56,30 | +4,94 % | CNY 53,99 | CNY 56,76 | CNY 53,00 | 1,73M |
| 2026-05-27 | CNY 53,65 | -2,54 % | CNY 54,61 | CNY 55,53 | CNY 53,50 | 1,36M |
| 2026-05-26 | CNY 55,05 | -3,69 % | CNY 57,80 | CNY 58,12 | CNY 53,71 | 2,14M |