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