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