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