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 44,98 | -0,66 % | CNY 45,68 | CNY 46,75 | CNY 44,81 | 11,25M |
| 2026-09-29 | CNY 45,28 | -1,91 % | CNY 45,69 | CNY 46,99 | CNY 44,90 | 9,98M |
| 2026-09-28 | CNY 46,16 | -1,77 % | CNY 46,90 | CNY 47,66 | CNY 45,59 | 8,02M |
| 2026-09-24 | CNY 46,99 | -4,51 % | CNY 49,06 | CNY 49,38 | CNY 46,87 | 11,23M |
| 2026-09-23 | CNY 49,21 | +2,80 % | CNY 47,60 | CNY 50,26 | CNY 47,60 | 12,82M |
| 2026-09-22 | CNY 47,87 | +1,96 % | CNY 46,95 | CNY 49,16 | CNY 46,43 | 11,65M |
| 2026-09-21 | CNY 46,95 | -0,53 % | CNY 47,60 | CNY 48,30 | CNY 46,23 | 13,56M |
| 2026-09-18 | CNY 47,20 | +5,17 % | CNY 45,55 | CNY 47,87 | CNY 45,28 | 16,55M |
| 2026-09-17 | CNY 44,88 | +2,68 % | CNY 43,56 | CNY 45,44 | CNY 43,56 | 9,56M |
| 2026-09-16 | CNY 43,71 | +4,37 % | CNY 42,00 | CNY 43,88 | CNY 41,70 | 10,39M |
| 2026-09-15 | CNY 41,88 | -2,15 % | CNY 42,67 | CNY 43,20 | CNY 41,74 | 6,33M |
| 2026-09-14 | CNY 42,80 | +4,11 % | CNY 40,65 | CNY 43,55 | CNY 40,21 | 10,77M |
| 2026-09-11 | CNY 41,11 | -1,46 % | CNY 41,28 | CNY 41,99 | CNY 40,09 | 8,52M |
| 2026-09-10 | CNY 41,72 | -2,52 % | CNY 42,85 | CNY 42,93 | CNY 41,68 | 9,30M |
| 2026-09-09 | CNY 42,80 | +3,38 % | CNY 41,33 | CNY 43,11 | CNY 40,43 | 16,67M |
| 2026-09-08 | CNY 41,40 | +12,10 % | CNY 36,90 | CNY 41,87 | CNY 36,51 | 22,23M |
| 2026-09-07 | CNY 36,93 | +4,62 % | CNY 35,65 | CNY 37,37 | CNY 35,31 | 11,40M |
| 2026-09-04 | CNY 35,30 | -4,39 % | CNY 36,98 | CNY 37,39 | CNY 35,01 | 12,01M |
| 2026-09-03 | CNY 36,92 | +4,59 % | CNY 35,72 | CNY 37,15 | CNY 35,34 | 13,06M |
| 2026-09-02 | CNY 35,30 | -1,37 % | CNY 35,79 | CNY 36,09 | CNY 35,17 | 9,01M |
| 2026-09-01 | CNY 35,79 | -2,00 % | CNY 36,26 | CNY 36,88 | CNY 35,46 | 11,28M |
| 2026-08-31 | CNY 36,52 | -5,68 % | CNY 37,30 | CNY 37,90 | CNY 36,17 | 13,44M |
| 2026-08-28 | CNY 38,72 | -1,40 % | CNY 39,17 | CNY 40,29 | CNY 38,64 | 8,93M |
| 2026-08-27 | CNY 39,27 | -1,82 % | CNY 39,90 | CNY 39,96 | CNY 38,57 | 9,45M |
| 2026-08-26 | CNY 40,00 | -1,77 % | CNY 41,10 | CNY 41,28 | CNY 39,39 | 7,93M |
| 2026-08-25 | CNY 40,72 | +0,37 % | CNY 40,60 | CNY 41,00 | CNY 38,68 | 12,28M |
| 2026-08-24 | CNY 40,57 | -6,52 % | CNY 43,07 | CNY 43,86 | CNY 39,54 | 14,83M |
| 2026-08-21 | CNY 43,40 | -4,34 % | CNY 44,00 | CNY 44,60 | CNY 42,95 | 12,91M |
| 2026-08-20 | CNY 45,37 | +6,50 % | CNY 43,95 | CNY 46,80 | CNY 43,44 | 19,61M |
| 2026-08-19 | CNY 42,60 | -5,54 % | CNY 44,29 | CNY 45,39 | CNY 42,45 | 10,73M |
| 2026-08-18 | CNY 45,10 | -0,22 % | CNY 45,09 | CNY 45,20 | CNY 44,01 | 7,93M |
| 2026-08-17 | CNY 45,20 | +3,08 % | CNY 43,37 | CNY 45,49 | CNY 43,15 | 10,60M |
| 2026-08-14 | CNY 43,85 | +0,09 % | CNY 43,71 | CNY 44,76 | CNY 42,94 | 10,27M |
| 2026-08-13 | CNY 43,81 | 0,00 % | CNY 44,00 | CNY 45,37 | CNY 43,69 | 12,16M |
| 2026-08-12 | CNY 43,81 | +1,58 % | CNY 43,12 | CNY 45,15 | CNY 42,69 | 10,69M |
| 2026-08-11 | CNY 43,13 | -0,42 % | CNY 43,25 | CNY 44,46 | CNY 42,40 | 13,40M |
| 2026-08-10 | CNY 43,31 | +3,12 % | CNY 42,69 | CNY 44,46 | CNY 41,95 | 22,38M |
| 2026-08-07 | CNY 42,00 | +10,24 % | CNY 38,68 | CNY 42,07 | CNY 38,01 | 18,41M |
| 2026-08-06 | CNY 38,10 | +1,38 % | CNY 37,82 | CNY 39,10 | CNY 37,50 | 10,36M |
| 2026-08-05 | CNY 37,58 | +2,34 % | CNY 36,53 | CNY 38,08 | CNY 36,20 | 10,45M |
| 2026-08-04 | CNY 36,72 | +10,77 % | CNY 33,50 | CNY 36,78 | CNY 33,50 | 15,12M |
| 2026-08-03 | CNY 33,15 | -2,36 % | CNY 33,98 | CNY 34,73 | CNY 32,96 | 8,58M |
| 2026-07-31 | CNY 33,95 | -1,14 % | CNY 35,50 | CNY 36,17 | CNY 33,87 | 10,48M |
| 2026-07-30 | CNY 34,34 | -2,66 % | CNY 34,73 | CNY 35,44 | CNY 33,95 | 7,82M |
| 2026-07-29 | CNY 35,28 | +4,81 % | CNY 34,00 | CNY 35,32 | CNY 32,86 | 10,08M |
| 2026-07-28 | CNY 33,66 | -4,92 % | CNY 34,60 | CNY 35,14 | CNY 33,26 | 7,86M |
| 2026-07-27 | CNY 35,40 | +0,54 % | CNY 34,58 | CNY 35,92 | CNY 34,58 | 8,32M |
| 2026-07-24 | CNY 35,21 | -3,27 % | CNY 36,20 | CNY 36,57 | CNY 34,88 | 8,16M |
| 2026-07-23 | CNY 36,40 | +5,66 % | CNY 34,71 | CNY 37,33 | CNY 34,41 | 13,59M |
| 2026-07-22 | CNY 34,45 | -1,20 % | CNY 34,67 | CNY 35,58 | CNY 34,42 | 9,37M |
| 2026-07-21 | CNY 34,87 | +3,66 % | CNY 33,15 | CNY 35,15 | CNY 32,17 | 13,04M |
| 2026-07-20 | CNY 33,64 | +4,15 % | CNY 33,00 | CNY 34,69 | CNY 32,70 | 14,88M |
| 2026-07-17 | CNY 32,30 | -7,98 % | CNY 34,70 | CNY 35,17 | CNY 32,06 | 16,01M |
| 2026-07-16 | CNY 35,10 | -7,61 % | CNY 36,86 | CNY 37,77 | CNY 34,88 | 14,23M |
| 2026-07-15 | CNY 37,99 | +3,60 % | CNY 37,40 | CNY 38,85 | CNY 37,28 | 12,52M |
| 2026-07-14 | CNY 36,67 | -0,35 % | CNY 36,76 | CNY 37,60 | CNY 35,67 | 11,88M |
| 2026-07-13 | CNY 36,80 | -8,23 % | CNY 39,62 | CNY 40,19 | CNY 36,50 | 14,71M |
| 2026-07-10 | CNY 40,10 | -0,87 % | CNY 40,01 | CNY 42,32 | CNY 39,60 | 14,94M |
| 2026-07-09 | CNY 40,45 | +7,55 % | CNY 39,55 | CNY 40,50 | CNY 38,18 | 16,92M |
| 2026-07-08 | CNY 37,61 | -5,81 % | CNY 40,55 | CNY 40,78 | CNY 37,51 | 13,08M |
| 2026-07-07 | CNY 39,93 | -2,75 % | CNY 40,98 | CNY 42,20 | CNY 39,68 | 10,81M |
| 2026-07-06 | CNY 41,06 | +1,96 % | CNY 40,42 | CNY 42,80 | CNY 39,86 | 15,21M |
| 2026-07-03 | CNY 40,27 | -4,84 % | CNY 42,69 | CNY 43,24 | CNY 40,18 | 18,00M |
| 2026-07-02 | CNY 42,32 | -6,02 % | CNY 44,50 | CNY 46,50 | CNY 42,10 | 16,87M |
| 2026-07-01 | CNY 45,03 | +2,11 % | CNY 43,50 | CNY 45,80 | CNY 41,90 | 18,76M |
| 2026-06-30 | CNY 44,10 | -4,03 % | CNY 45,28 | CNY 45,80 | CNY 43,06 | 16,93M |
| 2026-06-29 | CNY 45,95 | +7,44 % | CNY 43,23 | CNY 45,95 | CNY 42,54 | 20,44M |
| 2026-06-26 | CNY 42,77 | -5,81 % | CNY 45,05 | CNY 46,50 | CNY 42,31 | 15,26M |
| 2026-06-25 | CNY 45,41 | 0,00 % | CNY 44,99 | CNY 45,60 | CNY 43,81 | 14,07M |
| 2026-06-24 | CNY 45,41 | +5,78 % | CNY 42,97 | CNY 48,00 | CNY 41,85 | 21,26M |
| 2026-06-23 | CNY 42,93 | +0,56 % | CNY 42,77 | CNY 44,40 | CNY 42,28 | 16,45M |
| 2026-06-22 | CNY 42,69 | -1,36 % | CNY 42,20 | CNY 42,98 | CNY 40,98 | 14,98M |
| 2026-06-18 | CNY 43,28 | +7,10 % | CNY 40,30 | CNY 43,86 | CNY 40,05 | 16,79M |
| 2026-06-17 | CNY 40,41 | +1,43 % | CNY 39,18 | CNY 41,11 | CNY 39,15 | 12,06M |
| 2026-06-16 | CNY 39,84 | -0,65 % | CNY 39,51 | CNY 40,30 | CNY 39,12 | 13,15M |
| 2026-06-15 | CNY 40,10 | +10,93 % | CNY 36,06 | CNY 40,46 | CNY 35,63 | 21,12M |
| 2026-06-12 | CNY 36,15 | +6,95 % | CNY 34,28 | CNY 37,43 | CNY 34,13 | 18,41M |
| 2026-06-11 | CNY 33,80 | -2,17 % | CNY 34,00 | CNY 34,94 | CNY 33,45 | 12,34M |
| 2026-06-10 | CNY 34,55 | -1,29 % | CNY 34,53 | CNY 34,95 | CNY 33,75 | 14,99M |
| 2026-06-09 | CNY 35,00 | -6,82 % | CNY 38,52 | CNY 38,52 | CNY 34,70 | 23,94M |
| 2026-06-08 | CNY 37,56 | -10,64 % | CNY 40,66 | CNY 41,81 | CNY 37,39 | 21,86M |
| 2026-06-05 | CNY 42,03 | +0,91 % | CNY 41,45 | CNY 44,50 | CNY 41,07 | 22,16M |
| 2026-06-04 | CNY 41,65 | +1,31 % | CNY 40,84 | CNY 41,80 | CNY 39,95 | 14,58M |
| 2026-06-03 | CNY 41,11 | +3,29 % | CNY 39,11 | CNY 42,10 | CNY 39,11 | 19,64M |
| 2026-06-02 | CNY 39,80 | +4,08 % | CNY 38,24 | CNY 41,01 | CNY 38,10 | 20,90M |
| 2026-06-01 | CNY 38,24 | +0,29 % | CNY 37,84 | CNY 39,64 | CNY 37,10 | 21,55M |
| 2026-05-29 | CNY 38,13 | -6,48 % | CNY 40,57 | CNY 41,43 | CNY 37,16 | 22,00M |
| 2026-05-28 | CNY 40,77 | -1,69 % | CNY 42,00 | CNY 42,19 | CNY 40,06 | 21,39M |
| 2026-05-27 | CNY 41,47 | +13,96 % | CNY 36,96 | CNY 43,50 | CNY 36,50 | 35,56M |
| 2026-05-26 | CNY 36,39 | +1,82 % | CNY 36,02 | CNY 37,40 | CNY 34,81 | 19,46M |