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 50,00 | -1,83 % | CNY 50,93 | CNY 51,35 | CNY 48,00 | 3,19M |
| 2026-09-29 | CNY 50,93 | +3,18 % | CNY 49,11 | CNY 51,04 | CNY 49,01 | 2,78M |
| 2026-09-28 | CNY 49,36 | -0,72 % | CNY 49,87 | CNY 50,96 | CNY 48,22 | 3,62M |
| 2026-09-24 | CNY 49,72 | -2,53 % | CNY 51,09 | CNY 51,88 | CNY 49,63 | 3,22M |
| 2026-09-23 | CNY 51,01 | +10,77 % | CNY 46,30 | CNY 52,43 | CNY 46,01 | 5,60M |
| 2026-09-22 | CNY 46,05 | +3,72 % | CNY 44,59 | CNY 46,28 | CNY 44,02 | 2,41M |
| 2026-09-21 | CNY 44,40 | +4,42 % | CNY 42,93 | CNY 44,80 | CNY 42,33 | 2,70M |
| 2026-09-18 | CNY 42,52 | +3,20 % | CNY 41,39 | CNY 42,87 | CNY 41,20 | 1,69M |
| 2026-09-17 | CNY 41,20 | +1,50 % | CNY 40,46 | CNY 41,93 | CNY 40,46 | 1,77M |
| 2026-09-16 | CNY 40,59 | -0,44 % | CNY 40,88 | CNY 41,00 | CNY 39,97 | 964,05K |
| 2026-09-15 | CNY 40,77 | +0,17 % | CNY 40,31 | CNY 41,31 | CNY 40,31 | 902,25K |
| 2026-09-14 | CNY 40,70 | -1,07 % | CNY 41,30 | CNY 41,55 | CNY 40,22 | 1,46M |
| 2026-09-11 | CNY 41,14 | +0,91 % | CNY 40,49 | CNY 41,23 | CNY 39,00 | 2,70M |
| 2026-09-10 | CNY 40,77 | -0,80 % | CNY 40,83 | CNY 41,00 | CNY 40,26 | 1,82M |
| 2026-09-09 | CNY 41,10 | -2,74 % | CNY 42,04 | CNY 42,39 | CNY 40,81 | 3,11M |
| 2026-09-08 | CNY 42,26 | -0,96 % | CNY 42,53 | CNY 43,19 | CNY 42,26 | 972,11K |
| 2026-09-07 | CNY 42,67 | +0,40 % | CNY 42,65 | CNY 43,32 | CNY 42,33 | 1,17M |
| 2026-09-04 | CNY 42,50 | +2,04 % | CNY 41,65 | CNY 43,41 | CNY 41,65 | 3,32M |
| 2026-09-03 | CNY 41,65 | -0,83 % | CNY 42,10 | CNY 42,43 | CNY 41,46 | 2,03M |
| 2026-09-02 | CNY 42,00 | -7,28 % | CNY 44,80 | CNY 44,82 | CNY 41,90 | 3,06M |
| 2026-09-01 | CNY 45,30 | +2,26 % | CNY 44,10 | CNY 45,49 | CNY 43,40 | 2,02M |
| 2026-08-31 | CNY 44,30 | -4,28 % | CNY 46,01 | CNY 46,20 | CNY 41,82 | 4,54M |
| 2026-08-28 | CNY 46,28 | -0,86 % | CNY 46,32 | CNY 47,33 | CNY 46,17 | 1,07M |
| 2026-08-27 | CNY 46,68 | -1,23 % | CNY 45,98 | CNY 46,86 | CNY 45,46 | 2,51M |
| 2026-08-26 | CNY 47,26 | +0,45 % | CNY 47,15 | CNY 47,52 | CNY 46,13 | 1,47M |
| 2026-08-25 | CNY 47,05 | +3,73 % | CNY 45,50 | CNY 47,38 | CNY 45,20 | 1,13M |
| 2026-08-24 | CNY 45,36 | -1,88 % | CNY 46,13 | CNY 46,33 | CNY 45,00 | 1,56M |
| 2026-08-21 | CNY 46,23 | -3,47 % | CNY 47,64 | CNY 48,25 | CNY 45,96 | 2,05M |
| 2026-08-20 | CNY 47,89 | +2,70 % | CNY 46,94 | CNY 48,38 | CNY 46,79 | 1,75M |
| 2026-08-19 | CNY 46,63 | +0,11 % | CNY 46,33 | CNY 48,50 | CNY 45,86 | 3,06M |
| 2026-08-18 | CNY 46,58 | -0,75 % | CNY 46,52 | CNY 46,98 | CNY 45,66 | 1,54M |
| 2026-08-17 | CNY 46,93 | +0,49 % | CNY 46,59 | CNY 47,00 | CNY 45,75 | 1,50M |
| 2026-08-14 | CNY 46,70 | -0,32 % | CNY 47,01 | CNY 47,66 | CNY 46,50 | 891,92K |
| 2026-08-13 | CNY 46,85 | -0,32 % | CNY 47,15 | CNY 47,44 | CNY 46,45 | 1,36M |
| 2026-08-12 | CNY 47,00 | +0,41 % | CNY 47,27 | CNY 47,74 | CNY 46,30 | 1,79M |
| 2026-08-11 | CNY 46,81 | +1,92 % | CNY 45,70 | CNY 48,06 | CNY 45,20 | 2,36M |
| 2026-08-10 | CNY 45,93 | +1,86 % | CNY 45,28 | CNY 45,93 | CNY 44,87 | 1,86M |
| 2026-08-07 | CNY 45,09 | -2,34 % | CNY 46,19 | CNY 46,25 | CNY 44,60 | 2,13M |
| 2026-08-06 | CNY 46,17 | -2,80 % | CNY 47,07 | CNY 47,68 | CNY 46,11 | 1,66M |
| 2026-08-05 | CNY 47,50 | +0,57 % | CNY 47,23 | CNY 47,90 | CNY 47,09 | 1,03M |
| 2026-08-04 | CNY 47,23 | -1,19 % | CNY 48,00 | CNY 48,10 | CNY 47,20 | 1,19M |
| 2026-08-03 | CNY 47,80 | +2,95 % | CNY 46,35 | CNY 48,03 | CNY 46,13 | 1,55M |
| 2026-07-31 | CNY 46,43 | +0,91 % | CNY 45,93 | CNY 47,07 | CNY 45,93 | 1,52M |
| 2026-07-30 | CNY 46,01 | -0,32 % | CNY 45,58 | CNY 47,13 | CNY 45,58 | 1,47M |
| 2026-07-29 | CNY 46,16 | +4,55 % | CNY 44,21 | CNY 46,50 | CNY 44,01 | 2,03M |
| 2026-07-28 | CNY 44,15 | +0,78 % | CNY 43,48 | CNY 44,30 | CNY 43,14 | 1,23M |
| 2026-07-27 | CNY 43,81 | +0,27 % | CNY 43,07 | CNY 44,84 | CNY 43,07 | 1,89M |
| 2026-07-24 | CNY 43,69 | -0,93 % | CNY 44,10 | CNY 44,90 | CNY 43,28 | 1,12M |
| 2026-07-23 | CNY 44,10 | -3,03 % | CNY 45,44 | CNY 46,20 | CNY 44,00 | 1,63M |
| 2026-07-22 | CNY 45,48 | -3,25 % | CNY 47,08 | CNY 47,47 | CNY 45,31 | 1,41M |
| 2026-07-21 | CNY 47,01 | -1,47 % | CNY 47,70 | CNY 48,73 | CNY 46,49 | 1,53M |
| 2026-07-20 | CNY 47,71 | +3,49 % | CNY 46,35 | CNY 47,88 | CNY 46,04 | 1,81M |
| 2026-07-17 | CNY 46,10 | -1,12 % | CNY 46,77 | CNY 47,73 | CNY 45,19 | 2,18M |
| 2026-07-16 | CNY 46,62 | +1,08 % | CNY 45,92 | CNY 46,93 | CNY 45,30 | 1,41M |
| 2026-07-15 | CNY 46,12 | -0,35 % | CNY 46,53 | CNY 47,60 | CNY 45,71 | 1,25M |
| 2026-07-14 | CNY 46,28 | -1,47 % | CNY 46,53 | CNY 47,27 | CNY 45,91 | 1,06M |
| 2026-07-13 | CNY 46,97 | -3,93 % | CNY 48,88 | CNY 49,20 | CNY 46,70 | 1,20M |
| 2026-07-10 | CNY 48,89 | -0,22 % | CNY 48,82 | CNY 49,57 | CNY 48,24 | 1,17M |
| 2026-07-09 | CNY 49,00 | -0,63 % | CNY 49,80 | CNY 49,80 | CNY 48,60 | 1,12M |
| 2026-07-08 | CNY 49,31 | -5,90 % | CNY 51,88 | CNY 52,30 | CNY 48,94 | 2,32M |
| 2026-07-07 | CNY 52,40 | -1,78 % | CNY 52,93 | CNY 53,88 | CNY 50,66 | 1,58M |
| 2026-07-06 | CNY 53,35 | +2,46 % | CNY 52,22 | CNY 53,89 | CNY 51,54 | 1,28M |
| 2026-07-03 | CNY 52,07 | +0,58 % | CNY 51,00 | CNY 52,74 | CNY 50,80 | 1,30M |
| 2026-07-02 | CNY 51,77 | +1,03 % | CNY 51,31 | CNY 52,40 | CNY 50,60 | 1,50M |
| 2026-07-01 | CNY 51,24 | -3,63 % | CNY 53,17 | CNY 53,60 | CNY 51,00 | 2,14M |
| 2026-06-30 | CNY 53,17 | +1,64 % | CNY 52,11 | CNY 54,70 | CNY 52,11 | 1,46M |
| 2026-06-29 | CNY 52,31 | -1,60 % | CNY 52,50 | CNY 53,32 | CNY 51,50 | 1,49M |
| 2026-06-26 | CNY 53,16 | -4,03 % | CNY 54,25 | CNY 54,60 | CNY 52,51 | 2,14M |
| 2026-06-25 | CNY 55,39 | -4,66 % | CNY 56,80 | CNY 58,56 | CNY 54,10 | 3,64M |
| 2026-06-24 | CNY 58,10 | +10,50 % | CNY 52,33 | CNY 58,86 | CNY 52,03 | 3,92M |
| 2026-06-23 | CNY 52,58 | +0,40 % | CNY 53,00 | CNY 53,97 | CNY 52,02 | 2,13M |
| 2026-06-22 | CNY 52,37 | -1,82 % | CNY 52,51 | CNY 53,49 | CNY 50,72 | 2,12M |
| 2026-06-18 | CNY 53,34 | +3,73 % | CNY 52,00 | CNY 53,71 | CNY 50,90 | 2,03M |
| 2026-06-17 | CNY 51,42 | +0,18 % | CNY 50,86 | CNY 52,18 | CNY 50,70 | 976,09K |
| 2026-06-16 | CNY 51,33 | -3,10 % | CNY 52,60 | CNY 52,81 | CNY 51,21 | 1,79M |
| 2026-06-15 | CNY 52,97 | +5,04 % | CNY 51,19 | CNY 53,29 | CNY 50,50 | 2,99M |
| 2026-06-12 | CNY 50,43 | +6,46 % | CNY 47,92 | CNY 50,70 | CNY 47,55 | 3,05M |
| 2026-06-11 | CNY 47,37 | -2,61 % | CNY 48,30 | CNY 48,82 | CNY 46,92 | 2,07M |
| 2026-06-10 | CNY 48,64 | -0,59 % | CNY 48,55 | CNY 48,97 | CNY 47,67 | 1,36M |
| 2026-06-09 | CNY 48,93 | -0,91 % | CNY 49,66 | CNY 49,73 | CNY 48,45 | 1,40M |
| 2026-06-08 | CNY 49,38 | -4,25 % | CNY 50,57 | CNY 51,57 | CNY 48,71 | 1,67M |
| 2026-06-05 | CNY 51,57 | +2,02 % | CNY 50,55 | CNY 52,06 | CNY 49,71 | 1,84M |
| 2026-06-04 | CNY 50,55 | -2,00 % | CNY 51,58 | CNY 51,86 | CNY 50,10 | 1,75M |
| 2026-06-03 | CNY 51,58 | -2,35 % | CNY 52,88 | CNY 52,90 | CNY 51,30 | 1,90M |
| 2026-06-02 | CNY 52,82 | -1,82 % | CNY 53,48 | CNY 54,28 | CNY 52,55 | 1,30M |
| 2026-06-01 | CNY 53,80 | -1,05 % | CNY 54,37 | CNY 54,78 | CNY 53,14 | 1,55M |
| 2026-05-29 | CNY 54,37 | +0,33 % | CNY 54,27 | CNY 55,49 | CNY 53,70 | 2,45M |
| 2026-05-28 | CNY 54,19 | -1,40 % | CNY 54,59 | CNY 54,80 | CNY 52,99 | 1,80M |
| 2026-05-27 | CNY 54,96 | -3,75 % | CNY 56,80 | CNY 56,80 | CNY 54,58 | 2,15M |
| 2026-05-26 | CNY 57,10 | -0,21 % | CNY 57,00 | CNY 57,21 | CNY 55,86 | 2,95M |