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 47,40 | -2,91 % | CNY 49,08 | CNY 49,58 | CNY 47,38 | 2,33M |
| 2026-09-29 | CNY 48,82 | -1,57 % | CNY 49,91 | CNY 50,10 | CNY 48,60 | 2,28M |
| 2026-09-28 | CNY 49,60 | -8,57 % | CNY 53,80 | CNY 53,99 | CNY 48,91 | 5,38M |
| 2026-09-24 | CNY 54,25 | +4,33 % | CNY 52,52 | CNY 55,93 | CNY 51,52 |
| 8,47M |
| 2026-09-23 | CNY 52,00 | +10,29 % | CNY 47,09 | CNY 53,43 | CNY 46,60 | 4,51M |
| 2026-09-22 | CNY 47,15 | +0,53 % | CNY 47,20 | CNY 47,95 | CNY 46,92 | 1,01M |
| 2026-09-21 | CNY 46,90 | +0,99 % | CNY 46,59 | CNY 47,25 | CNY 46,02 | 1,02M |
| 2026-09-18 | CNY 46,44 | +3,13 % | CNY 45,53 | CNY 46,59 | CNY 45,32 | 1,24M |
| 2026-09-17 | CNY 45,03 | -1,79 % | CNY 45,64 | CNY 46,35 | CNY 44,85 | 932,56K |
| 2026-09-16 | CNY 45,85 | +3,73 % | CNY 44,48 | CNY 46,20 | CNY 43,70 | 1,55M |
| 2026-09-15 | CNY 44,20 | -1,30 % | CNY 45,54 | CNY 45,54 | CNY 44,16 | 870,11K |
| 2026-09-14 | CNY 44,78 | -0,69 % | CNY 44,88 | CNY 44,97 | CNY 43,89 | 1,08M |
| 2026-09-11 | CNY 45,09 | -2,76 % | CNY 46,00 | CNY 46,35 | CNY 44,33 | 1,44M |
| 2026-09-10 | CNY 46,37 | -1,19 % | CNY 46,51 | CNY 47,19 | CNY 46,20 | 1,13M |
| 2026-09-09 | CNY 46,93 | -0,59 % | CNY 48,04 | CNY 48,30 | CNY 46,63 | 1,20M |
| 2026-09-08 | CNY 47,21 | +0,90 % | CNY 47,27 | CNY 48,09 | CNY 46,40 | 1,16M |
| 2026-09-07 | CNY 46,79 | -0,95 % | CNY 47,20 | CNY 47,32 | CNY 46,22 | 1,39M |
| 2026-09-04 | CNY 47,24 | -0,02 % | CNY 47,28 | CNY 48,53 | CNY 46,25 | 1,18M |
| 2026-09-03 | CNY 47,25 | -1,27 % | CNY 48,08 | CNY 48,12 | CNY 46,61 | 923,15K |
| 2026-09-02 | CNY 47,86 | -0,77 % | CNY 48,42 | CNY 48,42 | CNY 47,20 | 1,19M |
| 2026-09-01 | CNY 48,23 | -1,11 % | CNY 48,62 | CNY 48,74 | CNY 47,42 | 1,11M |
| 2026-08-31 | CNY 48,77 | +1,44 % | CNY 47,91 | CNY 48,81 | CNY 47,36 | 1,11M |
| 2026-08-28 | CNY 48,08 | +1,95 % | CNY 47,26 | CNY 48,88 | CNY 47,08 | 1,37M |
| 2026-08-27 | CNY 47,16 | -1,13 % | CNY 47,38 | CNY 47,50 | CNY 45,66 | 1,80M |
| 2026-08-26 | CNY 47,70 | +1,94 % | CNY 47,01 | CNY 49,35 | CNY 47,01 | 1,66M |
| 2026-08-25 | CNY 46,79 | +1,83 % | CNY 45,03 | CNY 46,94 | CNY 44,93 | 995,40K |
| 2026-08-24 | CNY 45,95 | -2,81 % | CNY 46,81 | CNY 47,98 | CNY 45,26 | 1,17M |
| 2026-08-21 | CNY 47,28 | +1,16 % | CNY 46,25 | CNY 47,50 | CNY 45,85 | 966,39K |
| 2026-08-20 | CNY 46,74 | +0,21 % | CNY 46,63 | CNY 47,49 | CNY 45,95 | 1,35M |
| 2026-08-19 | CNY 46,64 | -6,14 % | CNY 50,35 | CNY 50,69 | CNY 46,30 | 2,50M |
| 2026-08-18 | CNY 49,69 | -1,51 % | CNY 50,93 | CNY 50,95 | CNY 49,02 | 1,42M |
| 2026-08-17 | CNY 50,45 | +2,23 % | CNY 49,50 | CNY 50,80 | CNY 48,50 | 2,03M |
| 2026-08-14 | CNY 49,35 | -0,48 % | CNY 49,98 | CNY 50,04 | CNY 48,52 | 1,46M |
| 2026-08-13 | CNY 49,59 | -2,86 % | CNY 51,08 | CNY 51,58 | CNY 49,50 | 1,28M |
| 2026-08-12 | CNY 51,05 | +1,57 % | CNY 50,79 | CNY 51,16 | CNY 49,68 | 1,25M |
| 2026-08-11 | CNY 50,26 | -1,99 % | CNY 50,80 | CNY 50,96 | CNY 49,05 | 1,72M |
| 2026-08-10 | CNY 51,28 | +0,79 % | CNY 51,03 | CNY 51,35 | CNY 49,89 | 1,61M |
| 2026-08-07 | CNY 50,88 | +1,03 % | CNY 51,24 | CNY 51,24 | CNY 48,60 | 1,76M |
| 2026-08-06 | CNY 50,36 | -0,96 % | CNY 50,45 | CNY 51,50 | CNY 49,74 | 1,85M |
| 2026-08-05 | CNY 50,85 | +1,09 % | CNY 49,63 | CNY 51,25 | CNY 49,45 | 2,39M |
| 2026-08-04 | CNY 50,30 | +1,45 % | CNY 49,08 | CNY 50,98 | CNY 49,00 | 2,25M |
| 2026-08-03 | CNY 49,58 | +5,87 % | CNY 47,30 | CNY 49,79 | CNY 47,27 | 3,45M |
| 2026-07-31 | CNY 46,83 | +1,89 % | CNY 46,81 | CNY 47,88 | CNY 46,43 | 1,91M |
| 2026-07-30 | CNY 45,96 | -2,44 % | CNY 47,12 | CNY 47,74 | CNY 45,61 | 1,83M |
| 2026-07-29 | CNY 47,11 | +2,24 % | CNY 46,43 | CNY 47,20 | CNY 45,51 | 1,84M |
| 2026-07-28 | CNY 46,08 | -0,43 % | CNY 45,80 | CNY 47,10 | CNY 45,40 | 1,72M |
| 2026-07-27 | CNY 46,28 | +3,14 % | CNY 43,37 | CNY 46,50 | CNY 43,37 | 1,62M |
| 2026-07-24 | CNY 44,87 | -3,94 % | CNY 45,83 | CNY 47,11 | CNY 44,86 | 1,36M |
| 2026-07-23 | CNY 46,71 | +3,92 % | CNY 44,83 | CNY 46,72 | CNY 44,42 | 1,83M |
| 2026-07-22 | CNY 44,95 | -1,96 % | CNY 44,62 | CNY 45,76 | CNY 44,40 | 1,64M |
| 2026-07-21 | CNY 45,85 | +1,93 % | CNY 44,98 | CNY 46,26 | CNY 42,50 | 2,72M |
| 2026-07-20 | CNY 44,98 | -3,02 % | CNY 46,26 | CNY 47,74 | CNY 43,90 | 2,41M |
| 2026-07-17 | CNY 46,38 | -6,40 % | CNY 50,04 | CNY 50,04 | CNY 46,11 | 2,51M |
| 2026-07-16 | CNY 49,55 | -0,90 % | CNY 49,80 | CNY 51,49 | CNY 48,68 | 2,01M |
| 2026-07-15 | CNY 50,00 | -2,72 % | CNY 50,43 | CNY 51,87 | CNY 49,81 | 1,83M |
| 2026-07-14 | CNY 51,40 | +0,19 % | CNY 50,27 | CNY 51,45 | CNY 47,50 | 3,65M |
| 2026-07-13 | CNY 51,30 | -10,31 % | CNY 57,00 | CNY 57,95 | CNY 51,26 | 3,61M |
| 2026-07-10 | CNY 57,20 | +5,50 % | CNY 54,22 | CNY 60,70 | CNY 53,50 | 4,78M |
| 2026-07-09 | CNY 54,22 | +0,65 % | CNY 53,00 | CNY 55,14 | CNY 51,88 | 2,17M |
| 2026-07-08 | CNY 53,87 | -1,77 % | CNY 54,69 | CNY 55,68 | CNY 53,20 | 2,03M |
| 2026-07-07 | CNY 54,84 | -4,04 % | CNY 56,58 | CNY 58,20 | CNY 54,50 | 2,05M |
| 2026-07-06 | CNY 57,15 | -3,30 % | CNY 59,24 | CNY 60,35 | CNY 56,88 | 2,18M |
| 2026-07-03 | CNY 59,10 | +0,75 % | CNY 58,91 | CNY 60,88 | CNY 58,11 | 2,59M |
| 2026-07-02 | CNY 58,66 | -4,85 % | CNY 60,74 | CNY 62,26 | CNY 58,39 | 3,04M |
| 2026-07-01 | CNY 61,65 | +0,51 % | CNY 61,60 | CNY 63,36 | CNY 60,65 | 3,29M |
| 2026-06-30 | CNY 61,34 | +1,71 % | CNY 60,31 | CNY 62,21 | CNY 59,02 | 3,85M |
| 2026-06-29 | CNY 60,31 | +5,09 % | CNY 60,99 | CNY 64,38 | CNY 58,02 | 6,12M |
| 2026-06-26 | CNY 57,39 | +3,00 % | CNY 55,64 | CNY 61,20 | CNY 53,00 | 4,74M |
| 2026-06-25 | CNY 55,72 | -2,74 % | CNY 57,40 | CNY 57,75 | CNY 54,88 | 2,15M |
| 2026-06-24 | CNY 57,29 | -0,81 % | CNY 57,69 | CNY 57,99 | CNY 55,88 | 1,67M |
| 2026-06-23 | CNY 57,76 | -2,94 % | CNY 59,00 | CNY 59,66 | CNY 57,23 | 1,62M |
| 2026-06-22 | CNY 59,51 | -4,26 % | CNY 62,00 | CNY 62,50 | CNY 57,46 | 2,64M |
| 2026-06-18 | CNY 62,16 | +1,88 % | CNY 60,30 | CNY 64,38 | CNY 60,30 | 2,10M |
| 2026-06-17 | CNY 61,01 | -0,96 % | CNY 60,95 | CNY 61,82 | CNY 60,33 | 1,35M |
| 2026-06-16 | CNY 61,60 | -0,56 % | CNY 63,15 | CNY 63,15 | CNY 60,84 | 1,77M |
| 2026-06-15 | CNY 61,95 | +3,25 % | CNY 60,10 | CNY 62,02 | CNY 59,57 | 1,76M |
| 2026-06-12 | CNY 60,00 | +2,46 % | CNY 58,56 | CNY 61,49 | CNY 58,56 | 2,58M |
| 2026-06-11 | CNY 58,56 | -1,43 % | CNY 60,06 | CNY 60,06 | CNY 57,75 | 1,61M |
| 2026-06-10 | CNY 59,41 | -2,78 % | CNY 60,15 | CNY 61,59 | CNY 58,51 | 1,82M |
| 2026-06-09 | CNY 61,11 | +1,29 % | CNY 61,53 | CNY 61,71 | CNY 60,00 | 1,80M |
| 2026-06-08 | CNY 60,33 | -6,68 % | CNY 63,50 | CNY 64,45 | CNY 59,11 | 2,64M |
| 2026-06-05 | CNY 64,65 | +0,15 % | CNY 64,83 | CNY 66,24 | CNY 62,61 | 2,05M |
| 2026-06-04 | CNY 64,55 | +0,83 % | CNY 63,00 | CNY 65,20 | CNY 63,00 | 1,93M |
| 2026-06-03 | CNY 64,02 | +1,07 % | CNY 63,25 | CNY 65,50 | CNY 62,00 | 1,86M |
| 2026-06-02 | CNY 63,34 | -1,65 % | CNY 64,37 | CNY 64,99 | CNY 61,41 | 2,07M |
| 2026-06-01 | CNY 64,40 | -0,85 % | CNY 65,52 | CNY 66,50 | CNY 64,20 | 2,03M |
| 2026-05-29 | CNY 64,95 | -9,45 % | CNY 71,73 | CNY 71,73 | CNY 64,50 | 3,34M |
| 2026-05-28 | CNY 71,73 | +2,03 % | CNY 70,30 | CNY 72,80 | CNY 69,05 | 2,10M |
| 2026-05-27 | CNY 70,30 | -2,82 % | CNY 73,79 | CNY 73,80 | CNY 69,66 | 2,19M |
| 2026-05-26 | CNY 72,34 | -6,99 % | CNY 78,82 | CNY 78,82 | CNY 70,60 | 3,80M |