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