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 38,30 | -0,23 % | CNY 38,58 | CNY 38,99 | CNY 37,85 | 963,29K |
| 2026-09-29 | CNY 38,39 | +0,58 % | CNY 38,15 | CNY 38,57 | CNY 37,88 | 897,95K |
| 2026-09-28 | CNY 38,17 | -3,49 % | CNY 39,41 | CNY 40,38 | CNY 38,12 | 1,45M |
| 2026-09-24 | CNY 39,55 | -2,97 % | CNY 40,76 | CNY 40,99 | CNY 39,51 | 1,35M |
| 2026-09-23 | CNY 40,76 | +0,34 % | CNY 40,62 | CNY 41,07 | CNY 40,32 | 853,09K |
| 2026-09-22 | CNY 40,62 | +0,27 % | CNY 40,51 | CNY 40,88 | CNY 40,40 | 1,24M |
| 2026-09-21 | CNY 40,51 | +0,90 % | CNY 40,07 | CNY 41,16 | CNY 40,07 | 1,54M |
| 2026-09-18 | CNY 40,15 | 0,00 % | CNY 40,29 | CNY 40,60 | CNY 39,86 | 1,59M |
| 2026-09-17 | CNY 40,15 | -2,07 % | CNY 41,20 | CNY 41,59 | CNY 39,83 | 1,16M |
| 2026-09-16 | CNY 41,00 | +3,17 % | CNY 39,68 | CNY 41,16 | CNY 39,30 | 1,32M |
| 2026-09-15 | CNY 39,74 | -1,44 % | CNY 40,60 | CNY 40,70 | CNY 39,71 | 1,02M |
| 2026-09-14 | CNY 40,32 | -1,85 % | CNY 40,40 | CNY 41,26 | CNY 39,84 | 1,17M |
| 2026-09-11 | CNY 41,08 | -2,70 % | CNY 42,88 | CNY 42,88 | CNY 40,51 | 2,15M |
| 2026-09-10 | CNY 42,22 | -4,00 % | CNY 43,55 | CNY 44,27 | CNY 42,20 | 2,02M |
| 2026-09-09 | CNY 43,98 | +8,11 % | CNY 40,53 | CNY 44,99 | CNY 40,53 | 4,39M |
| 2026-09-08 | CNY 40,68 | +2,34 % | CNY 39,81 | CNY 41,26 | CNY 39,61 | 1,69M |
| 2026-09-07 | CNY 39,75 | -2,07 % | CNY 40,59 | CNY 40,83 | CNY 39,55 | 1,52M |
| 2026-09-04 | CNY 40,59 | +2,22 % | CNY 39,60 | CNY 41,50 | CNY 39,60 | 2,96M |
| 2026-09-03 | CNY 39,71 | -2,31 % | CNY 40,73 | CNY 40,73 | CNY 39,49 | 1,18M |
| 2026-09-02 | CNY 40,65 | +1,35 % | CNY 40,11 | CNY 41,70 | CNY 39,48 | 2,10M |
| 2026-09-01 | CNY 40,11 | -2,46 % | CNY 40,80 | CNY 41,12 | CNY 40,00 | 1,45M |
| 2026-08-31 | CNY 41,12 | +0,93 % | CNY 40,57 | CNY 41,30 | CNY 40,02 | 1,13M |
| 2026-08-28 | CNY 40,74 | +1,57 % | CNY 39,85 | CNY 41,50 | CNY 39,85 | 1,83M |
| 2026-08-27 | CNY 40,11 | -0,12 % | CNY 39,12 | CNY 40,55 | CNY 38,61 | 2,11M |
| 2026-08-26 | CNY 40,16 | +1,29 % | CNY 39,46 | CNY 40,59 | CNY 39,26 | 1,87M |
| 2026-08-25 | CNY 39,65 | -3,90 % | CNY 41,17 | CNY 41,17 | CNY 38,50 | 3,22M |
| 2026-08-24 | CNY 41,26 | -2,46 % | CNY 42,30 | CNY 42,49 | CNY 41,24 | 811,16K |
| 2026-08-21 | CNY 42,30 | -0,40 % | CNY 42,10 | CNY 42,47 | CNY 41,87 | 647,45K |
| 2026-08-20 | CNY 42,47 | +1,43 % | CNY 42,00 | CNY 43,49 | CNY 41,75 | 1,42M |
| 2026-08-19 | CNY 41,87 | -4,54 % | CNY 43,51 | CNY 43,82 | CNY 41,51 | 1,95M |
| 2026-08-18 | CNY 43,86 | -2,60 % | CNY 45,03 | CNY 45,03 | CNY 43,60 | 1,59M |
| 2026-08-17 | CNY 45,03 | +0,27 % | CNY 45,30 | CNY 45,49 | CNY 44,70 | 902,10K |
| 2026-08-14 | CNY 44,91 | +0,70 % | CNY 44,96 | CNY 45,66 | CNY 44,61 | 872,66K |
| 2026-08-13 | CNY 44,60 | -1,11 % | CNY 45,30 | CNY 45,80 | CNY 44,60 | 1,21M |
| 2026-08-12 | CNY 45,10 | -1,20 % | CNY 45,35 | CNY 45,59 | CNY 44,91 | 943,72K |
| 2026-08-11 | CNY 45,65 | -1,93 % | CNY 46,44 | CNY 46,44 | CNY 45,36 | 1,17M |
| 2026-08-10 | CNY 46,55 | +0,28 % | CNY 46,01 | CNY 46,78 | CNY 45,81 | 893,91K |
| 2026-08-07 | CNY 46,42 | +0,04 % | CNY 46,30 | CNY 46,58 | CNY 45,25 | 1,29M |
| 2026-08-06 | CNY 46,40 | -1,49 % | CNY 47,06 | CNY 47,36 | CNY 46,38 | 1,08M |
| 2026-08-05 | CNY 47,10 | +0,08 % | CNY 46,59 | CNY 47,50 | CNY 46,59 | 1,29M |
| 2026-08-04 | CNY 47,06 | +0,26 % | CNY 47,17 | CNY 47,28 | CNY 46,29 | 1,56M |
| 2026-08-03 | CNY 46,94 | +0,15 % | CNY 46,90 | CNY 47,56 | CNY 46,11 | 794,68K |
| 2026-07-31 | CNY 46,87 | -0,70 % | CNY 47,95 | CNY 48,10 | CNY 46,81 | 1,35M |
| 2026-07-30 | CNY 47,20 | +0,32 % | CNY 46,62 | CNY 47,33 | CNY 45,50 | 1,92M |
| 2026-07-29 | CNY 47,05 | +2,06 % | CNY 45,87 | CNY 47,21 | CNY 45,87 | 1,65M |
| 2026-07-28 | CNY 46,10 | 0,00 % | CNY 45,51 | CNY 46,90 | CNY 45,12 | 1,20M |
| 2026-07-27 | CNY 46,10 | +3,13 % | CNY 44,20 | CNY 46,45 | CNY 44,20 | 1,05M |
| 2026-07-24 | CNY 44,70 | -1,43 % | CNY 44,31 | CNY 46,38 | CNY 44,31 | 1,11M |
| 2026-07-23 | CNY 45,35 | +0,35 % | CNY 44,50 | CNY 45,74 | CNY 44,30 | 659,44K |
| 2026-07-22 | CNY 45,19 | -1,82 % | CNY 46,16 | CNY 46,16 | CNY 44,12 | 1,41M |
| 2026-07-21 | CNY 46,03 | +2,49 % | CNY 44,94 | CNY 46,55 | CNY 44,23 | 1,65M |
| 2026-07-20 | CNY 44,91 | +1,86 % | CNY 44,10 | CNY 45,15 | CNY 42,31 | 1,78M |
| 2026-07-17 | CNY 44,09 | -4,36 % | CNY 45,51 | CNY 46,18 | CNY 43,51 | 1,44M |
| 2026-07-16 | CNY 46,10 | -1,64 % | CNY 46,67 | CNY 47,14 | CNY 45,56 | 1,37M |
| 2026-07-15 | CNY 46,87 | +0,26 % | CNY 46,40 | CNY 47,22 | CNY 46,10 | 893,10K |
| 2026-07-14 | CNY 46,75 | -0,51 % | CNY 46,01 | CNY 46,85 | CNY 45,16 | 1,46M |
| 2026-07-13 | CNY 46,99 | -6,32 % | CNY 49,55 | CNY 49,66 | CNY 46,23 | 2,44M |
| 2026-07-10 | CNY 50,16 | -2,85 % | CNY 51,10 | CNY 52,52 | CNY 50,16 | 2,46M |
| 2026-07-09 | CNY 51,63 | +2,66 % | CNY 50,28 | CNY 51,93 | CNY 48,71 | 1,98M |
| 2026-07-08 | CNY 50,29 | -3,42 % | CNY 51,51 | CNY 52,86 | CNY 50,20 | 1,71M |
| 2026-07-07 | CNY 52,07 | -3,84 % | CNY 53,42 | CNY 54,13 | CNY 51,80 | 2,22M |
| 2026-07-06 | CNY 54,15 | +2,95 % | CNY 52,38 | CNY 55,30 | CNY 50,77 | 4,00M |
| 2026-07-03 | CNY 52,60 | +3,00 % | CNY 51,06 | CNY 53,19 | CNY 51,00 | 2,24M |
| 2026-07-02 | CNY 51,07 | -2,78 % | CNY 52,21 | CNY 53,49 | CNY 51,02 | 2,01M |
| 2026-07-01 | CNY 52,53 | +3,41 % | CNY 50,50 | CNY 53,19 | CNY 50,28 | 2,75M |
| 2026-06-30 | CNY 50,80 | +0,40 % | CNY 50,30 | CNY 51,07 | CNY 49,80 | 1,65M |
| 2026-06-29 | CNY 50,60 | -1,27 % | CNY 51,00 | CNY 51,80 | CNY 49,60 | 1,83M |
| 2026-06-26 | CNY 51,25 | +0,08 % | CNY 51,01 | CNY 52,49 | CNY 49,28 | 2,18M |
| 2026-06-25 | CNY 51,21 | -3,47 % | CNY 53,00 | CNY 53,00 | CNY 51,16 | 1,96M |
| 2026-06-24 | CNY 53,05 | +2,97 % | CNY 51,81 | CNY 53,20 | CNY 50,40 | 2,40M |
| 2026-06-23 | CNY 51,52 | -1,89 % | CNY 52,50 | CNY 53,00 | CNY 51,10 | 1,55M |
| 2026-06-22 | CNY 52,51 | +0,59 % | CNY 52,05 | CNY 52,69 | CNY 50,06 | 2,65M |
| 2026-06-18 | CNY 52,20 | +1,36 % | CNY 51,30 | CNY 53,62 | CNY 50,68 | 2,65M |
| 2026-06-17 | CNY 51,50 | +4,74 % | CNY 48,99 | CNY 51,80 | CNY 48,63 | 3,24M |
| 2026-06-16 | CNY 49,17 | -4,73 % | CNY 51,33 | CNY 51,88 | CNY 48,40 | 3,39M |
| 2026-06-15 | CNY 51,61 | -1,02 % | CNY 51,62 | CNY 52,40 | CNY 50,70 | 3,24M |
| 2026-06-12 | CNY 52,14 | +12,83 % | CNY 46,65 | CNY 52,14 | CNY 46,00 | 7,21M |
| 2026-06-11 | CNY 46,21 | +3,01 % | CNY 44,50 | CNY 46,28 | CNY 44,30 | 1,98M |
| 2026-06-10 | CNY 44,86 | +0,18 % | CNY 44,25 | CNY 45,27 | CNY 43,98 | 1,17M |
| 2026-06-09 | CNY 44,78 | -0,60 % | CNY 45,23 | CNY 45,54 | CNY 43,98 | 1,14M |
| 2026-06-08 | CNY 45,05 | -5,52 % | CNY 46,63 | CNY 47,88 | CNY 44,60 | 2,06M |
| 2026-06-05 | CNY 47,68 | +1,99 % | CNY 47,07 | CNY 48,38 | CNY 46,03 | 1,79M |
| 2026-06-04 | CNY 46,75 | -3,21 % | CNY 48,46 | CNY 48,46 | CNY 46,50 | 1,42M |
| 2026-06-03 | CNY 48,30 | +2,37 % | CNY 47,00 | CNY 49,76 | CNY 45,71 | 2,54M |
| 2026-06-02 | CNY 47,18 | -6,92 % | CNY 50,60 | CNY 50,66 | CNY 47,11 | 3,43M |
| 2026-06-01 | CNY 50,69 | +1,08 % | CNY 50,64 | CNY 52,60 | CNY 49,44 | 2,32M |
| 2026-05-29 | CNY 50,15 | -2,92 % | CNY 51,23 | CNY 52,24 | CNY 49,88 | 2,12M |
| 2026-05-28 | CNY 51,66 | -1,02 % | CNY 51,90 | CNY 52,78 | CNY 50,60 | 2,13M |
| 2026-05-27 | CNY 52,19 | -1,30 % | CNY 52,76 | CNY 53,30 | CNY 51,30 | 1,92M |
| 2026-05-26 | CNY 52,88 | -3,77 % | CNY 54,94 | CNY 54,94 | CNY 52,10 | 2,56M |