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 49,05 | -0,67 % | CNY 49,57 | CNY 50,08 | CNY 49,02 | 779,38K |
| 2026-09-29 | CNY 49,38 | +0,45 % | CNY 49,00 | CNY 49,98 | CNY 48,91 | 624,14K |
| 2026-09-28 | CNY 49,16 | -2,77 % | CNY 50,50 | CNY 50,52 | CNY 48,88 | 981,40K |
| 2026-09-24 | CNY 50,56 | -0,90 % | CNY 50,96 | CNY 51,16 | CNY 50,56 | 739,19K |
| 2026-09-23 | CNY 51,02 | -0,23 % | CNY 51,18 | CNY 51,40 | CNY 50,91 | 731,70K |
| 2026-09-22 | CNY 51,14 | -1,41 % | CNY 51,90 | CNY 52,09 | CNY 51,10 | 1,61M |
| 2026-09-21 | CNY 51,87 | -1,37 % | CNY 52,02 | CNY 52,50 | CNY 51,60 | 1,84M |
| 2026-09-18 | CNY 52,59 | +4,57 % | CNY 50,50 | CNY 52,98 | CNY 50,20 | 3,39M |
| 2026-09-17 | CNY 50,29 | +2,17 % | CNY 49,08 | CNY 50,83 | CNY 48,71 | 1,80M |
| 2026-09-16 | CNY 49,22 | +0,78 % | CNY 48,99 | CNY 49,44 | CNY 48,60 | 762,57K |
| 2026-09-15 | CNY 48,84 | +0,02 % | CNY 48,69 | CNY 49,50 | CNY 48,59 | 774,81K |
| 2026-09-14 | CNY 48,83 | +0,97 % | CNY 48,35 | CNY 49,05 | CNY 48,03 | 841,36K |
| 2026-09-11 | CNY 48,36 | -2,09 % | CNY 49,30 | CNY 49,30 | CNY 48,02 | 1,01M |
| 2026-09-10 | CNY 49,39 | -2,49 % | CNY 50,50 | CNY 50,55 | CNY 49,39 | 1,56M |
| 2026-09-09 | CNY 50,65 | -0,33 % | CNY 50,64 | CNY 50,91 | CNY 50,33 | 874,71K |
| 2026-09-08 | CNY 50,82 | -0,22 % | CNY 50,94 | CNY 51,11 | CNY 50,53 | 700,43K |
| 2026-09-07 | CNY 50,93 | -0,24 % | CNY 51,30 | CNY 51,30 | CNY 50,51 | 991,37K |
| 2026-09-04 | CNY 51,05 | -1,50 % | CNY 51,97 | CNY 52,38 | CNY 50,99 | 1,68M |
| 2026-09-03 | CNY 51,83 | -0,48 % | CNY 52,08 | CNY 52,49 | CNY 51,70 | 997,26K |
| 2026-09-02 | CNY 52,08 | +0,02 % | CNY 51,51 | CNY 52,35 | CNY 51,30 | 1,12M |
| 2026-09-01 | CNY 52,07 | +0,31 % | CNY 51,80 | CNY 52,38 | CNY 51,61 | 1,12M |
| 2026-08-31 | CNY 51,91 | 0,00 % | CNY 52,09 | CNY 52,09 | CNY 51,45 | 989,62K |
| 2026-08-28 | CNY 51,91 | -2,08 % | CNY 52,50 | CNY 52,50 | CNY 51,35 | 1,58M |
| 2026-08-27 | CNY 53,01 | +1,47 % | CNY 52,25 | CNY 53,07 | CNY 52,08 | 1,24M |
| 2026-08-26 | CNY 52,24 | -0,40 % | CNY 52,45 | CNY 52,99 | CNY 51,93 | 957,43K |
| 2026-08-25 | CNY 52,45 | +1,98 % | CNY 51,30 | CNY 52,53 | CNY 51,05 | 1,17M |
| 2026-08-24 | CNY 51,43 | -1,42 % | CNY 52,05 | CNY 52,48 | CNY 51,05 | 1,12M |
| 2026-08-21 | CNY 52,17 | -0,40 % | CNY 51,81 | CNY 52,39 | CNY 51,51 | 913,07K |
| 2026-08-20 | CNY 52,38 | -0,04 % | CNY 52,79 | CNY 53,15 | CNY 52,00 | 1,09M |
| 2026-08-19 | CNY 52,40 | -4,20 % | CNY 54,16 | CNY 54,18 | CNY 52,17 | 2,13M |
| 2026-08-18 | CNY 54,70 | -1,35 % | CNY 55,45 | CNY 55,56 | CNY 54,14 | 1,72M |
| 2026-08-17 | CNY 55,45 | +2,51 % | CNY 54,01 | CNY 55,46 | CNY 53,52 | 1,95M |
| 2026-08-14 | CNY 54,09 | -1,21 % | CNY 55,30 | CNY 55,40 | CNY 53,62 | 1,88M |
| 2026-08-13 | CNY 54,75 | +0,05 % | CNY 54,86 | CNY 56,69 | CNY 54,61 | 2,86M |
| 2026-08-12 | CNY 54,72 | -0,42 % | CNY 54,51 | CNY 54,94 | CNY 54,51 | 1,16M |
| 2026-08-11 | CNY 54,95 | -0,47 % | CNY 55,20 | CNY 55,54 | CNY 54,29 | 1,65M |
| 2026-08-10 | CNY 55,21 | +0,56 % | CNY 54,92 | CNY 55,45 | CNY 54,81 | 1,45M |
| 2026-08-07 | CNY 54,90 | +0,29 % | CNY 54,45 | CNY 54,93 | CNY 53,70 | 1,69M |
| 2026-08-06 | CNY 54,74 | -0,87 % | CNY 54,76 | CNY 55,37 | CNY 54,11 | 1,73M |
| 2026-08-05 | CNY 55,22 | +1,40 % | CNY 54,46 | CNY 55,28 | CNY 54,27 | 2,19M |
| 2026-08-04 | CNY 54,46 | +1,28 % | CNY 54,50 | CNY 54,78 | CNY 53,80 | 1,93M |
| 2026-08-03 | CNY 53,77 | +1,49 % | CNY 52,55 | CNY 53,95 | CNY 52,55 | 1,64M |
| 2026-07-31 | CNY 52,98 | +1,73 % | CNY 52,57 | CNY 53,86 | CNY 52,57 | 2,17M |
| 2026-07-30 | CNY 52,08 | -1,46 % | CNY 52,70 | CNY 53,65 | CNY 51,85 | 1,97M |
| 2026-07-29 | CNY 52,85 | -0,45 % | CNY 53,08 | CNY 53,29 | CNY 52,02 | 1,88M |
| 2026-07-28 | CNY 53,09 | -0,02 % | CNY 52,60 | CNY 54,44 | CNY 52,60 | 2,26M |
| 2026-07-27 | CNY 53,10 | +3,61 % | CNY 50,81 | CNY 53,20 | CNY 50,81 | 2,06M |
| 2026-07-24 | CNY 51,25 | -4,30 % | CNY 52,81 | CNY 52,91 | CNY 51,00 | 2,04M |
| 2026-07-23 | CNY 53,55 | +3,16 % | CNY 52,19 | CNY 53,55 | CNY 51,60 | 2,23M |
| 2026-07-22 | CNY 51,91 | -1,96 % | CNY 52,16 | CNY 53,49 | CNY 51,68 | 2,05M |
| 2026-07-21 | CNY 52,95 | +1,13 % | CNY 52,54 | CNY 52,99 | CNY 50,21 | 2,98M |
| 2026-07-20 | CNY 52,36 | -4,12 % | CNY 53,63 | CNY 54,90 | CNY 51,70 | 3,14M |
| 2026-07-17 | CNY 54,61 | -4,08 % | CNY 56,80 | CNY 58,66 | CNY 53,99 | 3,10M |
| 2026-07-16 | CNY 56,93 | +2,10 % | CNY 55,29 | CNY 57,48 | CNY 54,71 | 2,68M |
| 2026-07-15 | CNY 55,76 | +0,85 % | CNY 55,66 | CNY 56,27 | CNY 54,77 | 2,21M |
| 2026-07-14 | CNY 55,29 | -0,47 % | CNY 55,01 | CNY 55,41 | CNY 53,68 | 2,21M |
| 2026-07-13 | CNY 55,55 | -6,10 % | CNY 59,15 | CNY 59,15 | CNY 55,50 | 3,35M |
| 2026-07-10 | CNY 59,16 | -0,44 % | CNY 58,89 | CNY 60,40 | CNY 58,68 | 3,51M |
| 2026-07-09 | CNY 59,42 | -3,74 % | CNY 61,48 | CNY 61,92 | CNY 57,44 | 4,97M |
| 2026-07-08 | CNY 61,73 | -0,08 % | CNY 61,79 | CNY 64,20 | CNY 59,36 | 4,92M |
| 2026-07-07 | CNY 61,78 | -4,79 % | CNY 64,56 | CNY 65,35 | CNY 61,26 | 4,46M |
| 2026-07-06 | CNY 64,89 | -3,95 % | CNY 67,57 | CNY 68,86 | CNY 64,89 | 4,99M |
| 2026-07-03 | CNY 67,56 | -2,10 % | CNY 67,74 | CNY 69,83 | CNY 66,66 | 5,79M |
| 2026-07-02 | CNY 69,01 | -5,69 % | CNY 72,01 | CNY 75,97 | CNY 68,98 | 9,38M |
| 2026-07-01 | CNY 73,17 | +2,02 % | CNY 73,56 | CNY 75,99 | CNY 71,00 | 12,26M |
| 2026-06-30 | CNY 71,72 | +10,00 % | CNY 66,00 | CNY 71,72 | CNY 66,00 | 10,64M |
| 2026-06-29 | CNY 65,20 | +10,01 % | CNY 64,45 | CNY 65,20 | CNY 64,45 | 6,25M |
| 2026-06-26 | CNY 59,27 | -4,60 % | CNY 62,88 | CNY 63,38 | CNY 58,88 | 3,67M |
| 2026-06-25 | CNY 62,13 | -2,22 % | CNY 63,53 | CNY 63,70 | CNY 61,15 | 3,70M |
| 2026-06-24 | CNY 63,54 | -1,09 % | CNY 64,00 | CNY 64,87 | CNY 62,01 | 3,33M |
| 2026-06-23 | CNY 64,24 | +1,07 % | CNY 63,50 | CNY 67,56 | CNY 63,50 | 4,14M |
| 2026-06-22 | CNY 63,56 | -4,51 % | CNY 67,01 | CNY 67,14 | CNY 62,58 | 4,71M |
| 2026-06-18 | CNY 66,56 | +3,81 % | CNY 64,33 | CNY 67,12 | CNY 64,33 | 4,89M |
| 2026-06-17 | CNY 64,12 | -1,57 % | CNY 64,88 | CNY 65,18 | CNY 63,70 | 3,45M |
| 2026-06-16 | CNY 65,14 | +1,80 % | CNY 63,30 | CNY 65,57 | CNY 62,78 | 4,79M |
| 2026-06-15 | CNY 63,99 | +5,59 % | CNY 60,91 | CNY 64,38 | CNY 60,91 | 4,92M |
| 2026-06-12 | CNY 60,60 | -0,48 % | CNY 61,53 | CNY 62,28 | CNY 60,09 | 3,74M |
| 2026-06-11 | CNY 60,89 | -2,42 % | CNY 61,49 | CNY 62,40 | CNY 59,78 | 3,94M |
| 2026-06-10 | CNY 62,40 | +1,55 % | CNY 61,45 | CNY 63,86 | CNY 58,88 | 6,59M |
| 2026-06-09 | CNY 61,45 | -1,36 % | CNY 63,15 | CNY 63,89 | CNY 61,03 | 3,72M |
| 2026-06-08 | CNY 62,30 | -5,53 % | CNY 64,52 | CNY 66,09 | CNY 61,33 | 4,93M |
| 2026-06-05 | CNY 65,95 | -2,97 % | CNY 67,99 | CNY 68,35 | CNY 65,72 | 4,88M |
| 2026-06-04 | CNY 67,97 | +0,47 % | CNY 66,78 | CNY 68,89 | CNY 65,65 | 6,72M |
| 2026-06-03 | CNY 67,65 | -4,38 % | CNY 69,27 | CNY 69,97 | CNY 67,42 | 7,66M |
| 2026-06-02 | CNY 70,75 | -2,21 % | CNY 73,01 | CNY 76,54 | CNY 70,67 | 7,27M |
| 2026-06-01 | CNY 72,35 | +2,28 % | CNY 71,00 | CNY 73,33 | CNY 69,00 | 6,29M |
| 2026-05-29 | CNY 70,74 | -7,89 % | CNY 73,87 | CNY 78,50 | CNY 70,56 | 9,17M |
| 2026-05-28 | CNY 76,80 | -2,17 % | CNY 77,15 | CNY 82,00 | CNY 76,78 | 8,42M |
| 2026-05-27 | CNY 78,50 | -11,98 % | CNY 84,62 | CNY 86,20 | CNY 78,00 | 9,79M |
| 2026-05-26 | CNY 89,18 | +0,31 % | CNY 84,01 | CNY 93,99 | CNY 77,78 | 15,61M |