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