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