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