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 41,14 | +0,34 % | CNY 41,33 | CNY 41,80 | CNY 40,80 | 4,23M |
| 2026-09-29 | CNY 41,00 | +1,31 % | CNY 40,47 | CNY 41,25 | CNY 40,23 | 5,21M |
| 2026-09-28 | CNY 40,47 | -3,48 % | CNY 41,93 | CNY 42,10 | CNY 40,01 | 5,42M |
| 2026-09-24 | CNY 41,93 | -3,14 % | CNY 43,48 | CNY 43,71 | CNY 41,93 | 4,64M |
| 2026-09-23 | CNY 43,29 | -2,19 % | CNY 44,38 | CNY 44,45 | CNY 42,97 | 6,06M |
| 2026-09-22 | CNY 44,26 | +1,21 % | CNY 43,97 | CNY 45,00 | CNY 43,97 | 5,40M |
| 2026-09-21 | CNY 43,73 | -0,88 % | CNY 44,12 | CNY 44,42 | CNY 43,53 | 5,87M |
| 2026-09-18 | CNY 44,12 | +2,56 % | CNY 43,54 | CNY 44,17 | CNY 43,22 | 5,12M |
| 2026-09-17 | CNY 43,02 | -0,97 % | CNY 43,11 | CNY 43,58 | CNY 42,45 | 4,61M |
| 2026-09-16 | CNY 43,44 | +1,40 % | CNY 42,85 | CNY 43,86 | CNY 42,20 | 4,48M |
| 2026-09-15 | CNY 42,84 | -0,97 % | CNY 43,25 | CNY 43,73 | CNY 42,65 | 3,68M |
| 2026-09-14 | CNY 43,26 | +1,53 % | CNY 42,76 | CNY 43,65 | CNY 42,30 | 4,61M |
| 2026-09-11 | CNY 42,61 | -2,74 % | CNY 43,38 | CNY 43,60 | CNY 41,87 | 5,50M |
| 2026-09-10 | CNY 43,81 | -0,61 % | CNY 43,85 | CNY 45,09 | CNY 43,52 | 4,95M |
| 2026-09-09 | CNY 44,08 | -1,72 % | CNY 44,95 | CNY 45,16 | CNY 43,80 | 4,23M |
| 2026-09-08 | CNY 44,85 | -1,64 % | CNY 45,62 | CNY 45,68 | CNY 44,70 | 4,08M |
| 2026-09-07 | CNY 45,60 | +0,22 % | CNY 45,28 | CNY 45,87 | CNY 45,05 | 4,30M |
| 2026-09-04 | CNY 45,50 | -0,76 % | CNY 45,85 | CNY 47,55 | CNY 45,40 | 5,27M |
| 2026-09-03 | CNY 45,85 | +0,79 % | CNY 45,69 | CNY 46,40 | CNY 45,23 | 5,24M |
| 2026-09-02 | CNY 45,49 | -3,25 % | CNY 46,61 | CNY 46,61 | CNY 45,18 | 4,76M |
| 2026-09-01 | CNY 47,02 | -2,04 % | CNY 48,00 | CNY 48,49 | CNY 46,72 | 5,68M |
| 2026-08-31 | CNY 48,00 | -2,66 % | CNY 48,88 | CNY 48,88 | CNY 47,21 | 6,92M |
| 2026-08-28 | CNY 49,31 | +0,96 % | CNY 48,84 | CNY 50,20 | CNY 48,50 | 7,41M |
| 2026-08-27 | CNY 48,84 | -0,18 % | CNY 48,45 | CNY 48,92 | CNY 47,13 | 9,17M |
| 2026-08-26 | CNY 48,93 | -0,47 % | CNY 48,25 | CNY 50,86 | CNY 48,21 | 11,94M |
| 2026-08-25 | CNY 49,16 | -16,04 % | CNY 51,22 | CNY 52,70 | CNY 47,34 | 15,70M |
| 2026-08-24 | CNY 58,55 | -2,09 % | CNY 59,50 | CNY 61,30 | CNY 57,75 | 7,08M |
| 2026-08-21 | CNY 59,80 | +3,73 % | CNY 57,02 | CNY 61,06 | CNY 57,02 | 7,87M |
| 2026-08-20 | CNY 57,65 | -1,87 % | CNY 59,49 | CNY 59,49 | CNY 57,45 | 6,31M |
| 2026-08-19 | CNY 58,75 | -4,98 % | CNY 60,60 | CNY 61,30 | CNY 58,55 | 7,49M |
| 2026-08-18 | CNY 61,83 | -1,39 % | CNY 63,00 | CNY 63,00 | CNY 61,04 | 8,55M |
| 2026-08-17 | CNY 62,70 | +4,17 % | CNY 60,19 | CNY 62,85 | CNY 59,08 | 11,76M |
| 2026-08-14 | CNY 60,19 | -1,47 % | CNY 61,68 | CNY 62,67 | CNY 59,89 | 9,99M |
| 2026-08-13 | CNY 61,09 | -5,77 % | CNY 64,79 | CNY 64,79 | CNY 61,02 | 16,40M |
| 2026-08-12 | CNY 64,83 | +3,91 % | CNY 62,38 | CNY 69,18 | CNY 60,10 | 20,58M |
| 2026-08-11 | CNY 62,39 | +4,87 % | CNY 59,14 | CNY 62,69 | CNY 58,44 | 8,01M |
| 2026-08-10 | CNY 59,49 | -0,35 % | CNY 59,90 | CNY 60,10 | CNY 58,70 | 4,60M |
| 2026-08-07 | CNY 59,70 | +1,00 % | CNY 58,93 | CNY 60,12 | CNY 57,71 | 6,01M |
| 2026-08-06 | CNY 59,11 | +0,14 % | CNY 58,90 | CNY 59,39 | CNY 57,62 | 5,28M |
| 2026-08-05 | CNY 59,03 | +2,32 % | CNY 57,73 | CNY 59,35 | CNY 56,70 | 5,38M |
| 2026-08-04 | CNY 57,69 | +3,00 % | CNY 58,10 | CNY 58,47 | CNY 56,40 | 4,94M |
| 2026-08-03 | CNY 56,01 | +1,28 % | CNY 55,31 | CNY 56,53 | CNY 54,52 | 5,52M |
| 2026-07-31 | CNY 55,30 | +0,34 % | CNY 56,00 | CNY 57,28 | CNY 55,25 | 5,10M |
| 2026-07-30 | CNY 55,11 | -3,32 % | CNY 56,56 | CNY 57,40 | CNY 54,50 | 4,52M |
| 2026-07-29 | CNY 57,00 | +1,69 % | CNY 56,00 | CNY 57,26 | CNY 53,80 | 5,70M |
| 2026-07-28 | CNY 56,05 | -3,50 % | CNY 57,00 | CNY 58,21 | CNY 55,82 | 4,74M |
| 2026-07-27 | CNY 58,08 | +3,57 % | CNY 56,44 | CNY 58,12 | CNY 56,01 | 7,58M |
| 2026-07-24 | CNY 56,08 | -6,35 % | CNY 61,00 | CNY 62,00 | CNY 56,08 | 8,16M |
| 2026-07-23 | CNY 59,88 | +7,25 % | CNY 55,32 | CNY 60,40 | CNY 55,32 | 8,56M |
| 2026-07-22 | CNY 55,83 | -1,66 % | CNY 56,84 | CNY 57,97 | CNY 55,60 | 5,79M |
| 2026-07-21 | CNY 56,77 | +0,23 % | CNY 56,76 | CNY 57,14 | CNY 53,43 | 6,63M |
| 2026-07-20 | CNY 56,64 | -1,92 % | CNY 57,93 | CNY 59,20 | CNY 55,18 | 6,04M |
| 2026-07-17 | CNY 57,75 | -5,64 % | CNY 60,70 | CNY 61,56 | CNY 57,01 | 5,65M |
| 2026-07-16 | CNY 61,20 | -2,10 % | CNY 62,53 | CNY 62,61 | CNY 60,69 | 4,61M |
| 2026-07-15 | CNY 62,51 | -2,27 % | CNY 65,10 | CNY 65,47 | CNY 62,14 | 5,98M |
| 2026-07-14 | CNY 63,96 | +0,25 % | CNY 64,89 | CNY 65,53 | CNY 62,33 | 4,80M |
| 2026-07-13 | CNY 63,80 | -4,35 % | CNY 66,94 | CNY 66,94 | CNY 63,33 | 3,85M |
| 2026-07-10 | CNY 66,70 | -1,01 % | CNY 68,35 | CNY 68,98 | CNY 66,70 | 3,74M |
| 2026-07-09 | CNY 67,38 | +0,54 % | CNY 67,46 | CNY 67,53 | CNY 64,73 | 4,83M |
| 2026-07-08 | CNY 67,02 | -5,38 % | CNY 71,44 | CNY 71,61 | CNY 66,87 | 6,04M |
| 2026-07-07 | CNY 70,83 | -3,41 % | CNY 73,70 | CNY 73,70 | CNY 70,12 | 4,32M |
| 2026-07-06 | CNY 73,33 | -0,81 % | CNY 74,40 | CNY 76,61 | CNY 73,09 | 5,23M |
| 2026-07-03 | CNY 73,93 | -0,43 % | CNY 74,99 | CNY 75,49 | CNY 73,43 | 4,36M |
| 2026-07-02 | CNY 74,25 | -4,09 % | CNY 76,19 | CNY 77,50 | CNY 73,69 | 5,28M |
| 2026-07-01 | CNY 77,42 | -6,24 % | CNY 83,18 | CNY 83,53 | CNY 75,60 | 6,51M |
| 2026-06-30 | CNY 82,57 | -1,83 % | CNY 83,50 | CNY 84,36 | CNY 81,17 | 5,67M |
| 2026-06-29 | CNY 84,11 | +4,23 % | CNY 81,52 | CNY 84,98 | CNY 80,08 | 5,59M |
| 2026-06-26 | CNY 80,70 | -3,66 % | CNY 83,76 | CNY 85,23 | CNY 80,67 | 4,18M |
| 2026-06-25 | CNY 83,77 | -2,14 % | CNY 84,11 | CNY 85,84 | CNY 83,06 | 4,46M |
| 2026-06-24 | CNY 85,60 | -1,38 % | CNY 88,00 | CNY 88,00 | CNY 84,54 | 4,01M |
| 2026-06-23 | CNY 86,80 | -5,80 % | CNY 91,67 | CNY 91,72 | CNY 86,30 | 4,22M |
| 2026-06-22 | CNY 92,14 | +3,31 % | CNY 89,32 | CNY 93,28 | CNY 86,98 | 6,53M |
| 2026-06-18 | CNY 89,19 | -2,03 % | CNY 91,05 | CNY 91,80 | CNY 88,53 | 4,53M |
| 2026-06-17 | CNY 91,04 | -2,00 % | CNY 92,92 | CNY 94,51 | CNY 90,16 | 3,34M |
| 2026-06-16 | CNY 92,90 | +2,54 % | CNY 90,49 | CNY 95,48 | CNY 90,16 | 4,71M |
| 2026-06-15 | CNY 90,60 | +2,48 % | CNY 89,09 | CNY 91,95 | CNY 89,09 | 6,18M |
| 2026-06-12 | CNY 88,41 | -2,55 % | CNY 91,90 | CNY 94,51 | CNY 88,41 | 5,74M |
| 2026-06-11 | CNY 90,72 | +0,37 % | CNY 90,78 | CNY 92,50 | CNY 88,80 | 4,39M |
| 2026-06-10 | CNY 90,39 | -4,96 % | CNY 93,81 | CNY 93,81 | CNY 88,26 | 5,87M |
| 2026-06-09 | CNY 95,11 | +4,10 % | CNY 93,13 | CNY 95,74 | CNY 89,35 | 5,26M |
| 2026-06-08 | CNY 91,36 | -6,48 % | CNY 94,00 | CNY 97,03 | CNY 90,68 | 6,08M |
| 2026-06-05 | CNY 97,69 | -5,29 % | CNY 103,13 | CNY 103,85 | CNY 97,50 | 5,68M |
| 2026-06-04 | CNY 103,15 | -1,89 % | CNY 103,66 | CNY 106,19 | CNY 101,89 | 3,62M |
| 2026-06-03 | CNY 105,14 | -1,74 % | CNY 106,97 | CNY 107,79 | CNY 104,06 | 3,45M |
| 2026-06-02 | CNY 107,00 | -0,06 % | CNY 106,70 | CNY 108,58 | CNY 103,30 | 4,65M |
| 2026-06-01 | CNY 107,06 | +2,73 % | CNY 106,08 | CNY 113,15 | CNY 104,20 | 6,49M |
| 2026-05-29 | CNY 104,22 | -6,06 % | CNY 111,29 | CNY 111,50 | CNY 102,50 | 6,62M |
| 2026-05-28 | CNY 110,94 | +0,61 % | CNY 112,00 | CNY 114,94 | CNY 109,20 | 4,93M |
| 2026-05-27 | CNY 110,27 | -2,07 % | CNY 113,04 | CNY 121,44 | CNY 109,83 | 8,38M |
| 2026-05-26 | CNY 112,60 | -1,38 % | CNY 110,50 | CNY 117,55 | CNY 110,00 | 6,36M |