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