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 52,73 | -0,94 % | CNY 53,88 | CNY 53,99 | CNY 52,48 | 12,81M |
| 2026-09-29 | CNY 53,23 | +1,80 % | CNY 52,88 | CNY 53,78 | CNY 51,40 | 16,81M |
| 2026-09-28 | CNY 52,29 | -2,99 % | CNY 52,77 | CNY 53,20 | CNY 51,29 | 20,28M |
| 2026-09-24 | CNY 53,90 | +0,50 % | CNY 53,33 | CNY 54,00 | CNY 52,80 | 16,84M |
| 2026-09-23 | CNY 53,63 | -1,81 % | CNY 54,40 | CNY 54,40 | CNY 53,40 | 12,31M |
| 2026-09-22 | CNY 54,62 | -1,23 % | CNY 55,80 | CNY 55,81 | CNY 54,25 | 21,76M |
| 2026-09-21 | CNY 55,30 | +3,58 % | CNY 53,98 | CNY 56,59 | CNY 53,68 | 29,29M |
| 2026-09-18 | CNY 53,39 | +0,04 % | CNY 54,00 | CNY 54,21 | CNY 52,94 | 14,85M |
| 2026-09-17 | CNY 53,37 | -2,45 % | CNY 54,25 | CNY 54,99 | CNY 53,13 | 19,72M |
| 2026-09-16 | CNY 54,71 | +2,92 % | CNY 52,75 | CNY 55,02 | CNY 52,40 | 26,21M |
| 2026-09-15 | CNY 53,16 | +1,82 % | CNY 52,25 | CNY 53,92 | CNY 51,90 | 27,12M |
| 2026-09-14 | CNY 52,21 | +0,54 % | CNY 51,50 | CNY 52,80 | CNY 50,89 | 19,52M |
| 2026-09-11 | CNY 51,93 | -2,68 % | CNY 52,40 | CNY 52,59 | CNY 51,33 | 21,84M |
| 2026-09-10 | CNY 53,36 | -1,84 % | CNY 54,05 | CNY 54,10 | CNY 53,10 | 17,83M |
| 2026-09-09 | CNY 54,36 | -1,09 % | CNY 54,77 | CNY 55,52 | CNY 54,05 | 22,54M |
| 2026-09-08 | CNY 54,96 | -1,54 % | CNY 55,59 | CNY 55,86 | CNY 54,55 | 26,68M |
| 2026-09-07 | CNY 55,82 | -0,69 % | CNY 56,20 | CNY 56,63 | CNY 55,38 | 21,18M |
| 2026-09-04 | CNY 56,21 | -2,02 % | CNY 57,99 | CNY 58,28 | CNY 55,85 | 21,66M |
| 2026-09-03 | CNY 57,37 | -1,68 % | CNY 58,80 | CNY 59,00 | CNY 57,17 | 17,95M |
| 2026-09-02 | CNY 58,35 | -2,44 % | CNY 59,00 | CNY 59,30 | CNY 56,96 | 26,82M |
| 2026-09-01 | CNY 59,81 | -3,63 % | CNY 61,50 | CNY 62,00 | CNY 59,50 | 24,41M |
| 2026-08-31 | CNY 62,06 | +3,12 % | CNY 59,03 | CNY 62,50 | CNY 58,17 | 36,92M |
| 2026-08-28 | CNY 60,18 | -1,04 % | CNY 61,00 | CNY 61,71 | CNY 59,94 | 26,47M |
| 2026-08-27 | CNY 60,81 | +8,53 % | CNY 55,98 | CNY 60,88 | CNY 55,70 | 51,27M |
| 2026-08-26 | CNY 56,03 | -3,11 % | CNY 57,98 | CNY 58,62 | CNY 54,66 | 40,66M |
| 2026-08-25 | CNY 57,83 | -0,67 % | CNY 58,22 | CNY 59,85 | CNY 57,13 | 32,35M |
| 2026-08-24 | CNY 58,22 | +3,36 % | CNY 57,20 | CNY 59,50 | CNY 56,70 | 44,45M |
| 2026-08-21 | CNY 56,33 | -2,80 % | CNY 55,29 | CNY 56,75 | CNY 55,10 | 39,52M |
| 2026-08-20 | CNY 57,95 | -2,67 % | CNY 60,80 | CNY 60,88 | CNY 57,55 | 36,07M |
| 2026-08-19 | CNY 59,54 | -4,72 % | CNY 61,00 | CNY 61,58 | CNY 59,33 | 41,20M |
| 2026-08-18 | CNY 62,49 | -0,48 % | CNY 62,80 | CNY 63,20 | CNY 61,48 | 36,56M |
| 2026-08-17 | CNY 62,79 | +3,02 % | CNY 60,03 | CNY 62,89 | CNY 59,89 | 71,07M |
| 2026-08-14 | CNY 60,95 | +10,00 % | CNY 55,80 | CNY 60,95 | CNY 55,73 | 90,59M |
| 2026-08-13 | CNY 55,41 | -2,07 % | CNY 56,50 | CNY 56,80 | CNY 55,41 | 28,79M |
| 2026-08-12 | CNY 56,58 | +1,33 % | CNY 55,48 | CNY 57,32 | CNY 55,25 | 39,68M |
| 2026-08-11 | CNY 55,84 | -4,32 % | CNY 57,66 | CNY 57,77 | CNY 55,78 | 52,03M |
| 2026-08-10 | CNY 58,36 | +2,05 % | CNY 57,22 | CNY 58,58 | CNY 55,80 | 90,05M |
| 2026-08-07 | CNY 57,19 | +10,00 % | CNY 51,55 | CNY 57,19 | CNY 51,50 | 60,81M |
| 2026-08-06 | CNY 51,99 | +0,76 % | CNY 51,60 | CNY 53,27 | CNY 51,07 | 40,17M |
| 2026-08-05 | CNY 51,60 | +4,96 % | CNY 50,18 | CNY 51,99 | CNY 50,12 | 40,63M |
| 2026-08-04 | CNY 49,16 | +0,78 % | CNY 48,78 | CNY 49,39 | CNY 48,58 | 19,33M |
| 2026-08-03 | CNY 48,78 | +2,01 % | CNY 47,66 | CNY 49,25 | CNY 47,10 | 21,38M |
| 2026-07-31 | CNY 47,82 | +0,89 % | CNY 48,00 | CNY 48,96 | CNY 47,78 | 21,39M |
| 2026-07-30 | CNY 47,40 | -1,31 % | CNY 47,70 | CNY 48,38 | CNY 46,83 | 17,13M |
| 2026-07-29 | CNY 48,03 | +2,67 % | CNY 46,46 | CNY 48,38 | CNY 46,00 | 22,04M |
| 2026-07-28 | CNY 46,78 | -2,66 % | CNY 47,20 | CNY 47,47 | CNY 46,66 | 16,93M |
| 2026-07-27 | CNY 48,06 | +0,97 % | CNY 47,35 | CNY 48,09 | CNY 47,32 | 15,90M |
| 2026-07-24 | CNY 47,60 | -4,38 % | CNY 48,99 | CNY 48,99 | CNY 47,57 | 21,51M |
| 2026-07-23 | CNY 49,78 | +0,85 % | CNY 48,88 | CNY 50,29 | CNY 48,65 | 26,53M |
| 2026-07-22 | CNY 49,36 | -1,04 % | CNY 49,01 | CNY 49,50 | CNY 48,40 | 33,40M |
| 2026-07-21 | CNY 49,88 | +5,75 % | CNY 47,10 | CNY 49,93 | CNY 47,00 | 43,41M |
| 2026-07-20 | CNY 47,17 | +3,33 % | CNY 45,55 | CNY 47,75 | CNY 45,30 | 34,32M |
| 2026-07-17 | CNY 45,65 | +0,24 % | CNY 45,50 | CNY 46,20 | CNY 44,70 | 27,35M |
| 2026-07-16 | CNY 45,54 | -1,47 % | CNY 45,00 | CNY 46,27 | CNY 44,92 | 17,21M |
| 2026-07-15 | CNY 46,22 | -2,45 % | CNY 47,75 | CNY 47,75 | CNY 45,80 | 24,96M |
| 2026-07-14 | CNY 47,38 | +5,34 % | CNY 44,92 | CNY 47,40 | CNY 44,66 | 35,62M |
| 2026-07-13 | CNY 44,98 | -5,94 % | CNY 47,72 | CNY 47,72 | CNY 44,95 | 31,00M |
| 2026-07-10 | CNY 47,82 | -0,97 % | CNY 48,07 | CNY 49,31 | CNY 47,33 | 31,81M |
| 2026-07-09 | CNY 48,29 | -0,76 % | CNY 48,54 | CNY 49,15 | CNY 45,51 | 47,64M |
| 2026-07-08 | CNY 48,66 | -4,10 % | CNY 50,50 | CNY 50,61 | CNY 48,66 | 33,58M |
| 2026-07-07 | CNY 50,74 | -0,78 % | CNY 51,00 | CNY 52,00 | CNY 50,42 | 27,70M |
| 2026-07-06 | CNY 51,14 | -6,08 % | CNY 54,45 | CNY 55,25 | CNY 51,00 | 51,17M |
| 2026-07-03 | CNY 54,45 | +2,35 % | CNY 53,80 | CNY 56,32 | CNY 52,70 | 56,24M |
| 2026-07-02 | CNY 53,20 | -0,62 % | CNY 52,92 | CNY 55,43 | CNY 51,71 | 47,60M |
| 2026-07-01 | CNY 53,53 | -3,53 % | CNY 55,00 | CNY 56,20 | CNY 53,20 | 43,94M |
| 2026-06-30 | CNY 55,49 | +2,15 % | CNY 53,99 | CNY 55,60 | CNY 53,01 | 36,91M |
| 2026-06-29 | CNY 54,32 | -1,02 % | CNY 54,90 | CNY 55,80 | CNY 52,89 | 40,36M |
| 2026-06-26 | CNY 54,88 | -4,79 % | CNY 57,50 | CNY 57,96 | CNY 54,70 | 50,58M |
| 2026-06-25 | CNY 57,64 | -1,10 % | CNY 57,71 | CNY 59,01 | CNY 56,33 | 52,47M |
| 2026-06-24 | CNY 58,28 | -2,33 % | CNY 59,16 | CNY 59,88 | CNY 56,80 | 68,66M |
| 2026-06-23 | CNY 59,67 | -10,00 % | CNY 65,00 | CNY 65,00 | CNY 59,67 | 78,49M |
| 2026-06-22 | CNY 66,30 | +7,11 % | CNY 62,90 | CNY 66,88 | CNY 61,50 | 100,11M |
| 2026-06-18 | CNY 61,90 | +4,76 % | CNY 58,60 | CNY 63,40 | CNY 58,52 | 78,09M |
| 2026-06-17 | CNY 59,09 | -3,08 % | CNY 59,90 | CNY 61,68 | CNY 57,93 | 71,43M |
| 2026-06-16 | CNY 60,97 | +4,40 % | CNY 57,30 | CNY 62,96 | CNY 56,74 | 102,19M |
| 2026-06-15 | CNY 58,40 | +4,21 % | CNY 56,05 | CNY 58,87 | CNY 55,00 | 82,65M |
| 2026-06-12 | CNY 56,04 | +4,18 % | CNY 54,48 | CNY 59,17 | CNY 53,88 | 87,66M |
| 2026-06-11 | CNY 53,79 | -0,54 % | CNY 54,39 | CNY 54,96 | CNY 53,10 | 33,74M |
| 2026-06-10 | CNY 54,08 | -2,59 % | CNY 54,80 | CNY 56,68 | CNY 53,70 | 42,32M |
| 2026-06-09 | CNY 55,52 | +7,33 % | CNY 52,50 | CNY 55,98 | CNY 51,91 | 66,18M |
| 2026-06-08 | CNY 51,73 | -4,77 % | CNY 52,00 | CNY 54,97 | CNY 51,36 | 48,32M |
| 2026-06-05 | CNY 54,32 | +1,27 % | CNY 53,00 | CNY 56,00 | CNY 52,51 | 48,76M |
| 2026-06-04 | CNY 53,64 | +1,26 % | CNY 52,48 | CNY 55,00 | CNY 51,63 | 50,73M |
| 2026-06-03 | CNY 52,97 | +6,09 % | CNY 49,80 | CNY 53,37 | CNY 49,20 | 59,16M |
| 2026-06-02 | CNY 49,93 | +2,21 % | CNY 48,80 | CNY 50,50 | CNY 47,43 | 29,63M |
| 2026-06-01 | CNY 48,85 | +0,10 % | CNY 48,80 | CNY 49,58 | CNY 48,13 | 19,81M |
| 2026-05-29 | CNY 48,80 | -5,76 % | CNY 51,13 | CNY 52,26 | CNY 48,80 | 35,32M |
| 2026-05-28 | CNY 51,78 | +4,97 % | CNY 49,32 | CNY 51,99 | CNY 48,90 | 36,22M |
| 2026-05-27 | CNY 49,33 | -3,71 % | CNY 51,00 | CNY 51,65 | CNY 49,04 | 26,28M |
| 2026-05-26 | CNY 51,23 | -0,37 % | CNY 50,99 | CNY 51,30 | CNY 49,67 | 28,26M |