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 49,61 | -3,12 % | CNY 51,52 | CNY 51,69 | CNY 49,54 | 53,43M |
| 2026-09-29 | CNY 51,21 | +1,57 % | CNY 49,98 | CNY 51,60 | CNY 49,72 | 62,19M |
| 2026-09-28 | CNY 50,42 | -10,00 % | CNY 55,43 | CNY 55,51 | CNY 50,42 | 92,50M |
| 2026-09-24 | CNY 56,02 | -4,63 % | CNY 57,90 | CNY 59,68 | CNY 56,00 | 80,30M |
| 2026-09-23 | CNY 58,74 | +1,71 % | CNY 58,43 | CNY 58,98 | CNY 57,13 | 92,76M |
| 2026-09-22 | CNY 57,75 | -2,53 % | CNY 59,52 | CNY 60,15 | CNY 57,49 | 123,78M |
| 2026-09-21 | CNY 59,25 | +1,80 % | CNY 60,77 | CNY 61,75 | CNY 58,44 | 161,13M |
| 2026-09-18 | CNY 58,20 | +2,74 % | CNY 57,98 | CNY 58,84 | CNY 55,48 | 130,41M |
| 2026-09-17 | CNY 56,65 | -3,29 % | CNY 57,66 | CNY 59,48 | CNY 56,60 | 127,40M |
| 2026-09-16 | CNY 58,58 | +1,86 % | CNY 57,54 | CNY 59,50 | CNY 57,20 | 140,61M |
| 2026-09-15 | CNY 57,51 | -2,36 % | CNY 58,92 | CNY 60,00 | CNY 57,31 | 155,53M |
| 2026-09-14 | CNY 58,90 | +5,20 % | CNY 55,99 | CNY 60,50 | CNY 55,69 | 219,69M |
| 2026-09-11 | CNY 55,99 | +10,00 % | CNY 51,50 | CNY 55,99 | CNY 51,09 | 186,08M |
| 2026-09-10 | CNY 50,90 | +2,41 % | CNY 49,00 | CNY 51,45 | CNY 48,58 | 90,88M |
| 2026-09-09 | CNY 49,70 | -0,26 % | CNY 50,50 | CNY 51,50 | CNY 49,36 | 71,17M |
| 2026-09-08 | CNY 49,83 | -1,23 % | CNY 50,46 | CNY 51,09 | CNY 49,63 | 73,06M |
| 2026-09-07 | CNY 50,45 | +4,21 % | CNY 48,90 | CNY 50,90 | CNY 48,20 | 85,59M |
| 2026-09-04 | CNY 48,41 | -4,37 % | CNY 51,01 | CNY 51,63 | CNY 47,97 | 86,57M |
| 2026-09-03 | CNY 50,62 | +1,69 % | CNY 50,35 | CNY 51,70 | CNY 49,39 | 94,49M |
| 2026-09-02 | CNY 49,78 | -4,03 % | CNY 50,04 | CNY 51,30 | CNY 48,87 | 113,67M |
| 2026-09-01 | CNY 51,87 | -7,18 % | CNY 55,59 | CNY 56,09 | CNY 51,87 | 108,53M |
| 2026-08-31 | CNY 55,88 | +0,78 % | CNY 53,50 | CNY 55,88 | CNY 52,22 | 127,92M |
| 2026-08-28 | CNY 55,45 | +2,48 % | CNY 55,00 | CNY 57,36 | CNY 54,50 | 162,46M |
| 2026-08-27 | CNY 54,11 | +6,08 % | CNY 52,02 | CNY 54,29 | CNY 51,20 | 127,21M |
| 2026-08-26 | CNY 51,01 | -0,62 % | CNY 51,55 | CNY 51,89 | CNY 50,00 | 66,28M |
| 2026-08-25 | CNY 51,33 | -1,12 % | CNY 50,79 | CNY 52,59 | CNY 49,46 | 83,84M |
| 2026-08-24 | CNY 51,91 | -5,05 % | CNY 54,71 | CNY 55,00 | CNY 50,55 | 106,60M |
| 2026-08-21 | CNY 54,67 | +2,98 % | CNY 53,12 | CNY 55,12 | CNY 51,88 | 125,66M |
| 2026-08-20 | CNY 53,09 | -5,38 % | CNY 56,50 | CNY 56,95 | CNY 52,32 | 186,62M |
| 2026-08-19 | CNY 56,11 | -9,99 % | CNY 59,50 | CNY 61,40 | CNY 56,11 | 147,44M |
| 2026-08-18 | CNY 62,34 | -1,73 % | CNY 63,00 | CNY 65,65 | CNY 62,00 | 148,62M |
| 2026-08-17 | CNY 63,44 | +1,13 % | CNY 62,03 | CNY 63,50 | CNY 60,92 | 150,48M |
| 2026-08-14 | CNY 62,73 | +1,14 % | CNY 62,49 | CNY 63,70 | CNY 60,65 | 146,84M |
| 2026-08-13 | CNY 62,02 | -6,75 % | CNY 67,52 | CNY 67,52 | CNY 61,55 | 204,52M |
| 2026-08-12 | CNY 66,51 | +1,00 % | CNY 63,86 | CNY 66,64 | CNY 62,60 | 181,10M |
| 2026-08-11 | CNY 65,85 | +6,73 % | CNY 60,88 | CNY 67,87 | CNY 60,88 | 263,13M |
| 2026-08-10 | CNY 61,70 | +5,85 % | CNY 57,77 | CNY 63,96 | CNY 54,33 | 215,23M |
| 2026-08-07 | CNY 58,29 | +0,02 % | CNY 57,18 | CNY 61,79 | CNY 55,52 | 204,28M |
| 2026-08-06 | CNY 58,28 | +0,83 % | CNY 56,01 | CNY 59,13 | CNY 54,80 | 214,59M |
| 2026-08-05 | CNY 57,80 | +6,39 % | CNY 52,50 | CNY 59,76 | CNY 52,50 | 221,15M |
| 2026-08-04 | CNY 54,33 | +4,56 % | CNY 50,02 | CNY 55,69 | CNY 48,08 | 200,32M |
| 2026-08-03 | CNY 51,96 | +5,29 % | CNY 48,00 | CNY 53,18 | CNY 47,01 | 181,02M |
| 2026-07-31 | CNY 49,35 | -2,28 % | CNY 55,55 | CNY 55,55 | CNY 48,39 | 255,74M |
| 2026-07-30 | CNY 50,50 | +6,29 % | CNY 48,67 | CNY 52,26 | CNY 46,38 | 267,36M |
| 2026-07-29 | CNY 47,51 | +10,00 % | CNY 43,76 | CNY 47,51 | CNY 43,67 | 172,63M |
| 2026-07-28 | CNY 43,19 | -2,37 % | CNY 43,11 | CNY 45,50 | CNY 42,40 | 161,75M |
| 2026-07-27 | CNY 44,24 | +10,00 % | CNY 40,94 | CNY 44,24 | CNY 40,01 | 128,29M |
| 2026-07-24 | CNY 40,22 | -6,92 % | CNY 42,52 | CNY 43,34 | CNY 40,16 | 101,32M |
| 2026-07-23 | CNY 43,21 | +4,62 % | CNY 44,00 | CNY 45,43 | CNY 42,48 | 141,78M |
| 2026-07-22 | CNY 41,30 | -6,81 % | CNY 43,55 | CNY 45,60 | CNY 40,88 | 134,74M |
| 2026-07-21 | CNY 44,32 | +5,83 % | CNY 41,00 | CNY 44,89 | CNY 37,69 | 175,27M |
| 2026-07-20 | CNY 41,88 | -9,99 % | CNY 46,53 | CNY 47,30 | CNY 41,88 | 82,16M |
| 2026-07-17 | CNY 46,53 | -10,00 % | CNY 51,00 | CNY 52,30 | CNY 46,53 | 89,45M |
| 2026-07-16 | CNY 51,70 | -5,14 % | CNY 52,91 | CNY 56,05 | CNY 50,67 | 93,16M |
| 2026-07-15 | CNY 54,50 | -8,26 % | CNY 59,41 | CNY 59,50 | CNY 53,47 | 109,11M |
| 2026-07-14 | CNY 59,41 | +10,00 % | CNY 52,12 | CNY 59,41 | CNY 50,23 | 133,03M |
| 2026-07-13 | CNY 54,01 | -10,00 % | CNY 56,00 | CNY 57,50 | CNY 54,01 | 22,29M |
| 2026-07-10 | CNY 60,01 | -7,03 % | CNY 64,70 | CNY 66,28 | CNY 60,00 | 104,47M |
| 2026-07-09 | CNY 64,55 | +6,34 % | CNY 61,89 | CNY 65,00 | CNY 59,16 | 93,82M |
| 2026-07-08 | CNY 60,70 | -0,91 % | CNY 61,87 | CNY 63,08 | CNY 57,50 | 74,54M |
| 2026-07-07 | CNY 61,26 | +4,72 % | CNY 57,79 | CNY 63,00 | CNY 56,01 | 81,97M |
| 2026-07-06 | CNY 58,50 | -7,48 % | CNY 64,99 | CNY 65,78 | CNY 58,30 | 81,55M |
| 2026-07-03 | CNY 63,23 | -5,57 % | CNY 65,50 | CNY 68,68 | CNY 61,27 | 90,68M |
| 2026-07-02 | CNY 66,96 | -10,00 % | CNY 69,82 | CNY 71,17 | CNY 66,96 | 86,23M |
| 2026-07-01 | CNY 74,40 | +2,99 % | CNY 74,98 | CNY 76,80 | CNY 69,50 | 115,30M |
| 2026-06-30 | CNY 72,24 | -10,00 % | CNY 72,24 | CNY 72,24 | CNY 72,24 | 44,72M |
| 2026-06-29 | CNY 80,27 | +2,25 % | CNY 78,53 | CNY 84,00 | CNY 77,08 | 146,52M |
| 2026-06-26 | CNY 78,50 | -1,41 % | CNY 77,50 | CNY 80,53 | CNY 77,34 | 141,99M |
| 2026-06-25 | CNY 79,62 | +10,00 % | CNY 73,10 | CNY 79,62 | CNY 71,00 | 145,05M |
| 2026-06-24 | CNY 72,38 | +3,09 % | CNY 69,51 | CNY 73,50 | CNY 69,00 | 130,66M |
| 2026-06-23 | CNY 70,21 | -3,80 % | CNY 71,41 | CNY 71,88 | CNY 66,66 | 127,29M |
| 2026-06-22 | CNY 72,98 | -2,17 % | CNY 74,61 | CNY 75,75 | CNY 70,33 | 156,70M |
| 2026-06-18 | CNY 74,60 | +0,73 % | CNY 71,50 | CNY 76,10 | CNY 71,22 | 136,34M |
| 2026-06-17 | CNY 74,06 | +4,89 % | CNY 69,98 | CNY 74,09 | CNY 68,88 | 164,56M |
| 2026-06-16 | CNY 70,61 | +8,58 % | CNY 68,24 | CNY 71,53 | CNY 68,00 | 179,54M |
| 2026-06-15 | CNY 65,03 | +10,00 % | CNY 61,50 | CNY 65,03 | CNY 60,70 | 143,82M |
| 2026-06-12 | CNY 59,12 | -8,06 % | CNY 66,50 | CNY 66,50 | CNY 57,87 | 216,91M |
| 2026-06-11 | CNY 64,30 | +7,51 % | CNY 60,01 | CNY 65,79 | CNY 59,50 | 183,13M |
| 2026-06-10 | CNY 59,81 | -2,08 % | CNY 62,91 | CNY 63,99 | CNY 58,61 | 172,62M |
| 2026-06-09 | CNY 61,08 | +9,99 % | CNY 55,80 | CNY 61,08 | CNY 53,86 | 158,91M |
| 2026-06-08 | CNY 55,53 | -6,91 % | CNY 58,76 | CNY 60,00 | CNY 54,55 | 169,98M |
| 2026-06-05 | CNY 59,65 | -6,06 % | CNY 60,00 | CNY 62,17 | CNY 57,96 | 169,27M |
| 2026-06-04 | CNY 63,50 | +4,89 % | CNY 58,80 | CNY 64,59 | CNY 58,80 | 167,87M |
| 2026-06-03 | CNY 60,54 | +1,05 % | CNY 59,09 | CNY 61,67 | CNY 56,80 | 202,45M |
| 2026-06-02 | CNY 59,91 | +8,83 % | CNY 53,48 | CNY 60,56 | CNY 52,50 | 189,97M |
| 2026-06-01 | CNY 55,05 | +3,81 % | CNY 48,98 | CNY 58,26 | CNY 48,98 | 258,33M |
| 2026-05-29 | CNY 53,03 | +9,03 % | CNY 51,82 | CNY 53,50 | CNY 49,55 | 229,54M |
| 2026-05-28 | CNY 48,64 | +10,00 % | CNY 44,60 | CNY 48,64 | CNY 44,50 | 153,08M |
| 2026-05-27 | CNY 44,22 | +6,04 % | CNY 42,00 | CNY 44,99 | CNY 41,72 | 209,11M |
| 2026-05-26 | CNY 41,70 | +0,77 % | CNY 42,12 | CNY 43,50 | CNY 40,18 | 264,56M |