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 41,58 | -1,40 % | CNY 42,38 | CNY 42,98 | CNY 41,56 | 1,80M |
| 2026-09-29 | CNY 42,17 | -0,21 % | CNY 42,00 | CNY 42,81 | CNY 41,60 | 1,79M |
| 2026-09-28 | CNY 42,26 | -3,67 % | CNY 43,70 | CNY 44,10 | CNY 41,93 | 2,54M |
| 2026-09-24 | CNY 43,87 | -1,30 % | CNY 44,38 | CNY 45,59 | CNY 43,87 | 2,73M |
| 2026-09-23 | CNY 44,45 | +0,18 % | CNY 44,14 | CNY 44,95 | CNY 43,80 | 2,53M |
| 2026-09-22 | CNY 44,37 | +0,20 % | CNY 44,63 | CNY 45,00 | CNY 43,74 | 2,41M |
| 2026-09-21 | CNY 44,28 | +2,26 % | CNY 43,30 | CNY 45,38 | CNY 43,27 | 4,51M |
| 2026-09-18 | CNY 43,30 | +0,63 % | CNY 43,14 | CNY 44,30 | CNY 43,10 | 2,62M |
| 2026-09-17 | CNY 43,03 | +1,97 % | CNY 42,00 | CNY 43,74 | CNY 41,70 | 3,83M |
| 2026-09-16 | CNY 42,20 | +2,43 % | CNY 41,30 | CNY 42,46 | CNY 40,52 | 2,38M |
| 2026-09-15 | CNY 41,20 | -1,65 % | CNY 41,70 | CNY 41,77 | CNY 40,93 | 2,57M |
| 2026-09-14 | CNY 41,89 | +4,57 % | CNY 40,05 | CNY 42,47 | CNY 39,39 | 4,49M |
| 2026-09-11 | CNY 40,06 | -2,44 % | CNY 40,60 | CNY 40,79 | CNY 38,94 | 3,98M |
| 2026-09-10 | CNY 41,06 | -3,16 % | CNY 42,06 | CNY 42,15 | CNY 40,98 | 2,48M |
| 2026-09-09 | CNY 42,40 | -2,51 % | CNY 43,49 | CNY 43,72 | CNY 42,24 | 2,67M |
| 2026-09-08 | CNY 43,49 | -2,27 % | CNY 44,52 | CNY 44,93 | CNY 43,48 | 3,99M |
| 2026-09-07 | CNY 44,50 | +8,48 % | CNY 41,14 | CNY 45,75 | CNY 40,51 | 7,97M |
| 2026-09-04 | CNY 41,02 | -2,12 % | CNY 42,01 | CNY 43,06 | CNY 40,71 | 4,20M |
| 2026-09-03 | CNY 41,91 | -0,21 % | CNY 42,22 | CNY 43,00 | CNY 41,38 | 3,10M |
| 2026-09-02 | CNY 42,00 | -0,90 % | CNY 41,90 | CNY 42,37 | CNY 41,60 | 2,06M |
| 2026-09-01 | CNY 42,38 | -1,94 % | CNY 43,18 | CNY 43,45 | CNY 42,00 | 2,96M |
| 2026-08-31 | CNY 43,22 | +0,58 % | CNY 42,47 | CNY 43,30 | CNY 42,26 | 2,32M |
| 2026-08-28 | CNY 42,97 | -0,67 % | CNY 43,06 | CNY 44,57 | CNY 42,88 | 2,70M |
| 2026-08-27 | CNY 43,26 | +1,74 % | CNY 42,47 | CNY 43,66 | CNY 42,22 | 3,41M |
| 2026-08-26 | CNY 42,52 | -4,28 % | CNY 43,98 | CNY 44,74 | CNY 42,38 | 3,08M |
| 2026-08-25 | CNY 44,42 | +0,23 % | CNY 43,68 | CNY 45,29 | CNY 43,45 | 2,31M |
| 2026-08-24 | CNY 44,32 | -1,69 % | CNY 45,11 | CNY 45,84 | CNY 43,68 | 2,34M |
| 2026-08-21 | CNY 45,08 | +0,18 % | CNY 45,00 | CNY 45,37 | CNY 44,09 | 1,74M |
| 2026-08-20 | CNY 45,00 | +0,94 % | CNY 45,95 | CNY 45,95 | CNY 44,15 | 2,69M |
| 2026-08-19 | CNY 44,58 | -10,54 % | CNY 49,12 | CNY 49,12 | CNY 44,51 | 5,52M |
| 2026-08-18 | CNY 49,83 | -0,02 % | CNY 49,83 | CNY 50,01 | CNY 48,75 | 3,54M |
| 2026-08-17 | CNY 49,84 | +3,12 % | CNY 48,47 | CNY 49,86 | CNY 48,00 | 3,34M |
| 2026-08-14 | CNY 48,33 | -1,61 % | CNY 49,40 | CNY 49,41 | CNY 47,65 | 2,53M |
| 2026-08-13 | CNY 49,12 | -1,48 % | CNY 49,90 | CNY 50,68 | CNY 49,00 | 3,07M |
| 2026-08-12 | CNY 49,86 | -0,20 % | CNY 49,90 | CNY 50,44 | CNY 49,09 | 2,88M |
| 2026-08-11 | CNY 49,96 | +2,55 % | CNY 48,72 | CNY 50,66 | CNY 48,08 | 5,01M |
| 2026-08-10 | CNY 48,72 | -2,77 % | CNY 50,50 | CNY 50,87 | CNY 48,50 | 3,28M |
| 2026-08-07 | CNY 50,11 | +1,81 % | CNY 49,48 | CNY 50,15 | CNY 48,04 | 4,30M |
| 2026-08-06 | CNY 49,22 | -0,79 % | CNY 49,00 | CNY 50,39 | CNY 48,64 | 3,55M |
| 2026-08-05 | CNY 49,61 | +1,78 % | CNY 48,75 | CNY 50,21 | CNY 48,38 | 4,88M |
| 2026-08-04 | CNY 48,74 | +2,39 % | CNY 47,98 | CNY 49,83 | CNY 46,82 | 4,86M |
| 2026-08-03 | CNY 47,60 | -0,08 % | CNY 47,68 | CNY 49,38 | CNY 47,26 | 4,41M |
| 2026-07-31 | CNY 47,64 | +9,52 % | CNY 45,00 | CNY 48,27 | CNY 44,50 | 6,54M |
| 2026-07-30 | CNY 43,50 | -4,29 % | CNY 45,00 | CNY 45,50 | CNY 43,00 | 5,07M |
| 2026-07-29 | CNY 45,45 | +0,49 % | CNY 45,20 | CNY 46,14 | CNY 44,28 | 3,73M |
| 2026-07-28 | CNY 45,23 | -0,18 % | CNY 44,69 | CNY 46,75 | CNY 44,44 | 4,67M |
| 2026-07-27 | CNY 45,31 | +7,60 % | CNY 42,11 | CNY 45,77 | CNY 42,11 | 4,91M |
| 2026-07-24 | CNY 42,11 | -4,12 % | CNY 43,17 | CNY 43,67 | CNY 42,11 | 3,33M |
| 2026-07-23 | CNY 43,92 | -0,97 % | CNY 43,38 | CNY 44,44 | CNY 43,38 | 3,48M |
| 2026-07-22 | CNY 44,35 | -2,38 % | CNY 45,00 | CNY 45,74 | CNY 44,03 | 3,82M |
| 2026-07-21 | CNY 45,43 | +2,32 % | CNY 44,40 | CNY 46,18 | CNY 43,09 | 5,48M |
| 2026-07-20 | CNY 44,40 | -4,72 % | CNY 47,00 | CNY 47,38 | CNY 42,56 | 6,96M |
| 2026-07-17 | CNY 46,60 | -5,34 % | CNY 48,71 | CNY 49,78 | CNY 45,90 | 6,36M |
| 2026-07-16 | CNY 49,23 | -2,67 % | CNY 50,00 | CNY 51,11 | CNY 48,86 | 4,36M |
| 2026-07-15 | CNY 50,58 | -2,36 % | CNY 51,96 | CNY 52,22 | CNY 50,11 | 4,93M |
| 2026-07-14 | CNY 51,80 | +0,15 % | CNY 51,70 | CNY 52,21 | CNY 49,18 | 5,07M |
| 2026-07-13 | CNY 51,72 | -5,43 % | CNY 53,94 | CNY 54,19 | CNY 51,47 | 5,88M |
| 2026-07-10 | CNY 54,69 | +2,32 % | CNY 53,68 | CNY 58,22 | CNY 53,00 | 7,60M |
| 2026-07-09 | CNY 53,45 | -0,26 % | CNY 53,64 | CNY 53,97 | CNY 51,40 | 5,68M |
| 2026-07-08 | CNY 53,59 | -6,91 % | CNY 56,00 | CNY 57,50 | CNY 53,37 | 8,07M |
| 2026-07-07 | CNY 57,57 | -3,83 % | CNY 59,09 | CNY 61,97 | CNY 57,33 | 8,31M |
| 2026-07-06 | CNY 59,86 | -2,67 % | CNY 59,66 | CNY 63,91 | CNY 59,08 | 11,90M |
| 2026-07-03 | CNY 61,50 | +11,21 % | CNY 56,35 | CNY 62,80 | CNY 55,60 | 15,30M |
| 2026-07-02 | CNY 55,30 | +2,16 % | CNY 54,00 | CNY 57,26 | CNY 53,66 | 9,43M |
| 2026-07-01 | CNY 54,13 | +3,20 % | CNY 52,57 | CNY 55,44 | CNY 51,89 | 7,32M |
| 2026-06-30 | CNY 52,45 | +7,37 % | CNY 49,82 | CNY 53,20 | CNY 49,82 | 6,65M |
| 2026-06-29 | CNY 48,85 | -0,69 % | CNY 49,60 | CNY 49,86 | CNY 47,55 | 6,19M |
| 2026-06-26 | CNY 49,19 | -5,86 % | CNY 52,25 | CNY 52,25 | CNY 49,19 | 7,30M |
| 2026-06-25 | CNY 52,25 | -3,47 % | CNY 54,00 | CNY 54,63 | CNY 52,00 | 6,33M |
| 2026-06-24 | CNY 54,13 | -1,01 % | CNY 54,08 | CNY 55,23 | CNY 52,90 | 6,47M |
| 2026-06-23 | CNY 54,68 | -3,99 % | CNY 57,32 | CNY 57,32 | CNY 54,23 | 6,39M |
| 2026-06-22 | CNY 56,95 | -4,65 % | CNY 59,47 | CNY 59,75 | CNY 55,37 | 6,35M |
| 2026-06-18 | CNY 59,73 | +2,45 % | CNY 59,00 | CNY 60,73 | CNY 57,56 | 6,63M |
| 2026-06-17 | CNY 58,30 | -1,74 % | CNY 59,36 | CNY 60,00 | CNY 58,06 | 4,22M |
| 2026-06-16 | CNY 59,33 | -0,19 % | CNY 59,52 | CNY 60,28 | CNY 58,81 | 4,71M |
| 2026-06-15 | CNY 59,44 | +0,41 % | CNY 59,14 | CNY 59,99 | CNY 58,13 | 4,92M |
| 2026-06-12 | CNY 59,20 | +2,60 % | CNY 58,12 | CNY 61,18 | CNY 57,67 | 7,77M |
| 2026-06-11 | CNY 57,70 | -3,43 % | CNY 59,10 | CNY 59,51 | CNY 56,37 | 6,41M |
| 2026-06-10 | CNY 59,75 | -7,61 % | CNY 64,00 | CNY 64,51 | CNY 59,06 | 7,07M |
| 2026-06-09 | CNY 64,67 | -1,18 % | CNY 65,75 | CNY 65,79 | CNY 63,01 | 4,93M |
| 2026-06-08 | CNY 65,44 | -1,61 % | CNY 63,66 | CNY 68,50 | CNY 63,38 | 6,99M |
| 2026-06-05 | CNY 66,51 | +3,31 % | CNY 64,38 | CNY 69,88 | CNY 60,69 | 10,18M |
| 2026-06-04 | CNY 64,38 | -0,25 % | CNY 63,83 | CNY 66,88 | CNY 63,01 | 4,74M |
| 2026-06-03 | CNY 64,54 | -0,57 % | CNY 64,40 | CNY 67,27 | CNY 63,83 | 5,26M |
| 2026-06-02 | CNY 64,91 | +0,19 % | CNY 65,48 | CNY 67,00 | CNY 64,09 | 5,41M |
| 2026-06-01 | CNY 64,79 | -4,01 % | CNY 67,49 | CNY 69,36 | CNY 64,57 | 6,17M |
| 2026-05-29 | CNY 67,50 | -7,75 % | CNY 73,30 | CNY 73,79 | CNY 67,01 | 7,08M |
| 2026-05-28 | CNY 73,17 | -3,58 % | CNY 76,00 | CNY 76,12 | CNY 71,72 | 7,37M |
| 2026-05-27 | CNY 75,89 | -5,69 % | CNY 79,00 | CNY 80,24 | CNY 75,28 | 8,56M |
| 2026-05-26 | CNY 80,47 | +1,91 % | CNY 80,48 | CNY 82,75 | CNY 79,30 | 8,63M |