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 52,30 | 0,00 % | CNY 52,30 | CNY 52,88 | CNY 50,58 | 1,75M |
| 2026-09-29 | CNY 52,30 | +10,66 % | CNY 46,06 | CNY 53,36 | CNY 46,06 | 2,79M |
| 2026-09-28 | CNY 47,26 | +0,72 % | CNY 46,40 | CNY 47,81 | CNY 44,38 | 1,26M |
| 2026-09-24 | CNY 46,92 | -1,51 % | CNY 47,34 | CNY 48,49 | CNY 46,88 | 646,61K |
| 2026-09-23 | CNY 47,64 | -2,44 % | CNY 48,59 | CNY 49,50 | CNY 47,47 | 895,98K |
| 2026-09-22 | CNY 48,83 | +3,43 % | CNY 46,97 | CNY 49,27 | CNY 46,70 | 1,62M |
| 2026-09-21 | CNY 47,21 | +14,73 % | CNY 41,61 | CNY 47,89 | CNY 41,44 | 1,62M |
| 2026-09-18 | CNY 41,15 | +0,54 % | CNY 42,19 | CNY 42,19 | CNY 40,84 | 312,86K |
| 2026-09-17 | CNY 40,93 | +1,41 % | CNY 40,80 | CNY 40,97 | CNY 40,02 | 360,29K |
| 2026-09-16 | CNY 40,36 | +0,37 % | CNY 40,05 | CNY 40,90 | CNY 39,70 | 338,50K |
| 2026-09-15 | CNY 40,21 | -1,30 % | CNY 41,83 | CNY 41,83 | CNY 40,12 | 370,04K |
| 2026-09-14 | CNY 40,74 | -0,39 % | CNY 40,58 | CNY 41,44 | CNY 40,32 | 323,35K |
| 2026-09-11 | CNY 40,90 | -1,99 % | CNY 42,29 | CNY 42,29 | CNY 39,88 | 554,41K |
| 2026-09-10 | CNY 41,73 | -2,29 % | CNY 42,86 | CNY 42,86 | CNY 41,35 | 461,25K |
| 2026-09-09 | CNY 42,71 | -0,84 % | CNY 42,99 | CNY 43,34 | CNY 42,30 | 400,37K |
| 2026-09-08 | CNY 43,07 | +0,63 % | CNY 42,50 | CNY 43,29 | CNY 41,98 | 475,42K |
| 2026-09-07 | CNY 42,80 | -1,15 % | CNY 43,95 | CNY 43,95 | CNY 42,32 | 489,98K |
| 2026-09-04 | CNY 43,30 | +0,51 % | CNY 43,98 | CNY 44,41 | CNY 42,51 | 737,51K |
| 2026-09-03 | CNY 43,08 | +2,09 % | CNY 42,97 | CNY 43,46 | CNY 41,69 | 675,28K |
| 2026-09-02 | CNY 42,20 | -2,04 % | CNY 42,72 | CNY 42,95 | CNY 40,79 | 1,03M |
| 2026-09-01 | CNY 43,08 | -0,60 % | CNY 43,99 | CNY 45,44 | CNY 42,81 | 1,30M |
| 2026-08-31 | CNY 43,34 | +5,55 % | CNY 40,86 | CNY 43,50 | CNY 40,61 | 818,25K |
| 2026-08-28 | CNY 41,06 | +0,71 % | CNY 40,73 | CNY 41,84 | CNY 40,57 | 587,11K |
| 2026-08-27 | CNY 40,77 | -1,88 % | CNY 39,83 | CNY 41,45 | CNY 39,83 | 760,07K |
| 2026-08-26 | CNY 41,55 | -0,29 % | CNY 41,20 | CNY 42,23 | CNY 39,80 | 1,09M |
| 2026-08-25 | CNY 41,67 | +3,40 % | CNY 40,46 | CNY 41,86 | CNY 39,90 | 743,85K |
| 2026-08-24 | CNY 40,30 | -5,38 % | CNY 41,36 | CNY 43,34 | CNY 39,57 | 964,34K |
| 2026-08-21 | CNY 42,59 | -0,77 % | CNY 43,35 | CNY 43,75 | CNY 42,33 | 696,32K |
| 2026-08-20 | CNY 42,92 | +5,17 % | CNY 40,80 | CNY 43,85 | CNY 40,30 | 964,32K |
| 2026-08-19 | CNY 40,81 | -7,73 % | CNY 44,02 | CNY 44,02 | CNY 40,00 | 928,40K |
| 2026-08-18 | CNY 44,23 | +0,55 % | CNY 43,90 | CNY 44,63 | CNY 43,26 | 519,78K |
| 2026-08-17 | CNY 43,99 | +1,48 % | CNY 43,74 | CNY 44,37 | CNY 43,16 | 756,81K |
| 2026-08-14 | CNY 43,35 | -1,37 % | CNY 43,93 | CNY 44,77 | CNY 43,14 | 593,65K |
| 2026-08-13 | CNY 43,95 | -2,59 % | CNY 44,87 | CNY 46,43 | CNY 43,95 | 563,77K |
| 2026-08-12 | CNY 45,12 | +1,05 % | CNY 44,83 | CNY 45,38 | CNY 44,16 | 339,73K |
| 2026-08-11 | CNY 44,65 | -1,39 % | CNY 44,99 | CNY 45,52 | CNY 44,39 | 364,45K |
| 2026-08-10 | CNY 45,28 | -0,88 % | CNY 45,86 | CNY 45,86 | CNY 44,32 | 520,34K |
| 2026-08-07 | CNY 45,68 | -0,48 % | CNY 46,00 | CNY 46,38 | CNY 44,78 | 663,87K |
| 2026-08-06 | CNY 45,90 | +0,07 % | CNY 45,37 | CNY 46,23 | CNY 44,69 | 614,51K |
| 2026-08-05 | CNY 45,87 | -1,06 % | CNY 47,27 | CNY 47,27 | CNY 45,14 | 807,00K |
| 2026-08-04 | CNY 46,36 | +1,69 % | CNY 46,49 | CNY 46,94 | CNY 44,89 | 825,11K |
| 2026-08-03 | CNY 45,59 | +4,54 % | CNY 43,85 | CNY 45,97 | CNY 42,88 | 1,14M |
| 2026-07-31 | CNY 43,61 | +7,87 % | CNY 41,30 | CNY 44,37 | CNY 41,00 | 1,26M |
| 2026-07-30 | CNY 40,43 | -1,92 % | CNY 40,75 | CNY 41,48 | CNY 40,08 | 743,05K |
| 2026-07-29 | CNY 41,22 | +1,88 % | CNY 40,25 | CNY 41,50 | CNY 39,42 | 843,50K |
| 2026-07-28 | CNY 40,46 | -0,81 % | CNY 40,38 | CNY 41,70 | CNY 39,98 | 869,44K |
| 2026-07-27 | CNY 40,79 | 0,00 % | CNY 40,87 | CNY 42,80 | CNY 39,80 | 872,75K |
| 2026-07-24 | CNY 40,79 | +1,14 % | CNY 39,81 | CNY 41,50 | CNY 39,60 | 1,18M |
| 2026-07-23 | CNY 40,33 | +8,12 % | CNY 37,90 | CNY 40,60 | CNY 36,48 | 1,62M |
| 2026-07-22 | CNY 37,30 | -4,26 % | CNY 38,81 | CNY 39,76 | CNY 37,10 | 1,06M |
| 2026-07-21 | CNY 38,96 | +1,62 % | CNY 38,92 | CNY 40,21 | CNY 35,08 | 1,62M |
| 2026-07-20 | CNY 38,34 | -5,80 % | CNY 40,92 | CNY 42,12 | CNY 38,08 | 1,72M |
| 2026-07-17 | CNY 40,70 | +0,37 % | CNY 41,50 | CNY 43,69 | CNY 40,28 | 1,79M |
| 2026-07-16 | CNY 40,55 | -2,85 % | CNY 41,70 | CNY 42,57 | CNY 40,48 | 958,75K |
| 2026-07-15 | CNY 41,74 | +1,09 % | CNY 40,55 | CNY 42,36 | CNY 40,55 | 1,02M |
| 2026-07-14 | CNY 41,29 | +0,22 % | CNY 41,28 | CNY 41,61 | CNY 39,69 | 925,96K |
| 2026-07-13 | CNY 41,20 | -8,44 % | CNY 44,39 | CNY 45,08 | CNY 41,03 | 1,35M |
| 2026-07-10 | CNY 45,00 | +0,07 % | CNY 45,42 | CNY 46,37 | CNY 44,35 | 1,12M |
| 2026-07-09 | CNY 44,97 | +3,12 % | CNY 43,61 | CNY 46,31 | CNY 42,00 | 1,46M |
| 2026-07-08 | CNY 43,61 | -4,22 % | CNY 45,65 | CNY 45,83 | CNY 43,61 | 1,09M |
| 2026-07-07 | CNY 45,53 | -6,72 % | CNY 46,67 | CNY 49,11 | CNY 44,90 | 1,40M |
| 2026-07-06 | CNY 48,81 | -6,19 % | CNY 51,32 | CNY 52,00 | CNY 47,98 | 1,36M |
| 2026-07-03 | CNY 52,03 | -1,31 % | CNY 52,80 | CNY 53,20 | CNY 50,61 | 1,54M |
| 2026-07-02 | CNY 52,72 | -2,35 % | CNY 53,25 | CNY 56,80 | CNY 52,30 | 1,52M |
| 2026-07-01 | CNY 53,99 | +4,75 % | CNY 52,50 | CNY 54,60 | CNY 50,36 | 1,72M |
| 2026-06-30 | CNY 51,54 | +4,76 % | CNY 48,52 | CNY 52,00 | CNY 48,52 | 1,16M |
| 2026-06-29 | CNY 49,20 | -5,57 % | CNY 51,52 | CNY 51,84 | CNY 46,96 | 1,68M |
| 2026-06-26 | CNY 52,10 | -4,93 % | CNY 54,18 | CNY 54,18 | CNY 50,60 | 1,96M |
| 2026-06-25 | CNY 54,80 | -2,51 % | CNY 56,21 | CNY 56,21 | CNY 53,02 | 1,81M |
| 2026-06-24 | CNY 56,21 | +1,66 % | CNY 54,70 | CNY 56,78 | CNY 53,47 | 1,90M |
| 2026-06-23 | CNY 55,29 | -1,88 % | CNY 56,35 | CNY 56,86 | CNY 54,17 | 1,50M |
| 2026-06-22 | CNY 56,35 | +2,75 % | CNY 54,83 | CNY 56,35 | CNY 53,60 | 1,86M |
| 2026-06-18 | CNY 54,84 | +0,07 % | CNY 55,80 | CNY 55,80 | CNY 53,87 | 1,74M |
| 2026-06-17 | CNY 54,80 | -2,66 % | CNY 56,63 | CNY 56,63 | CNY 54,28 | 1,37M |
| 2026-06-16 | CNY 56,30 | +0,48 % | CNY 55,66 | CNY 57,98 | CNY 55,66 | 1,60M |
| 2026-06-15 | CNY 56,03 | +4,67 % | CNY 53,64 | CNY 56,40 | CNY 53,40 | 1,41M |
| 2026-06-12 | CNY 53,53 | +1,59 % | CNY 52,90 | CNY 55,38 | CNY 52,80 | 1,37M |
| 2026-06-11 | CNY 52,69 | -4,50 % | CNY 54,73 | CNY 54,80 | CNY 52,02 | 1,64M |
| 2026-06-10 | CNY 55,17 | -2,22 % | CNY 56,85 | CNY 56,85 | CNY 54,15 | 1,47M |
| 2026-06-09 | CNY 56,42 | +3,14 % | CNY 55,78 | CNY 56,88 | CNY 54,76 | 1,83M |
| 2026-06-08 | CNY 54,70 | +3,11 % | CNY 52,50 | CNY 55,58 | CNY 50,50 | 2,38M |
| 2026-06-05 | CNY 53,05 | -0,47 % | CNY 53,10 | CNY 54,40 | CNY 51,01 | 1,51M |
| 2026-06-04 | CNY 53,30 | +2,80 % | CNY 51,56 | CNY 53,65 | CNY 50,00 | 1,58M |
| 2026-06-03 | CNY 51,85 | +3,16 % | CNY 51,74 | CNY 52,05 | CNY 49,10 | 1,85M |
| 2026-06-02 | CNY 50,26 | +1,70 % | CNY 50,96 | CNY 51,80 | CNY 49,00 | 1,74M |
| 2026-06-01 | CNY 49,42 | -0,28 % | CNY 49,60 | CNY 51,34 | CNY 48,32 | 2,19M |
| 2026-05-29 | CNY 49,56 | -10,09 % | CNY 55,17 | CNY 55,34 | CNY 48,76 | 2,89M |
| 2026-05-28 | CNY 55,12 | +1,53 % | CNY 53,95 | CNY 55,50 | CNY 52,88 | 1,96M |
| 2026-05-27 | CNY 54,29 | -0,91 % | CNY 55,00 | CNY 57,20 | CNY 53,36 | 2,96M |
| 2026-05-26 | CNY 54,79 | -1,63 % | CNY 55,70 | CNY 55,87 | CNY 53,51 | 2,12M |