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