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 55,80 | -1,24 % | CNY 57,20 | CNY 57,66 | CNY 55,62 | 620,08K |
| 2026-09-29 | CNY 56,50 | -0,98 % | CNY 57,01 | CNY 57,02 | CNY 55,81 | 747,98K |
| 2026-09-28 | CNY 57,06 | -0,23 % | CNY 56,90 | CNY 57,69 | CNY 56,00 | 1,05M |
| 2026-09-24 | CNY 57,19 | +0,65 % | CNY 56,82 | CNY 58,32 | CNY 56,45 | 1,22M |
| 2026-09-23 | CNY 56,82 | -0,44 % | CNY 57,00 | CNY 57,00 | CNY 56,00 | 887,63K |
| 2026-09-22 | CNY 57,07 | -1,13 % | CNY 57,26 | CNY 57,73 | CNY 56,48 | 1,34M |
| 2026-09-21 | CNY 57,72 | +4,30 % | CNY 55,34 | CNY 58,45 | CNY 55,06 | 2,12M |
| 2026-09-18 | CNY 55,34 | +4,32 % | CNY 53,03 | CNY 57,28 | CNY 53,03 | 1,95M |
| 2026-09-17 | CNY 53,05 | -1,67 % | CNY 52,00 | CNY 54,62 | CNY 51,95 | 1,93M |
| 2026-09-16 | CNY 53,95 | +3,69 % | CNY 51,62 | CNY 57,23 | CNY 51,09 | 1,87M |
| 2026-09-15 | CNY 52,03 | -1,14 % | CNY 53,24 | CNY 53,24 | CNY 51,83 | 255,00K |
| 2026-09-14 | CNY 52,63 | +1,13 % | CNY 52,89 | CNY 53,39 | CNY 51,54 | 355,10K |
| 2026-09-11 | CNY 52,04 | -1,81 % | CNY 53,18 | CNY 53,18 | CNY 51,35 | 489,93K |
| 2026-09-10 | CNY 53,00 | -2,70 % | CNY 54,50 | CNY 54,50 | CNY 53,00 | 383,70K |
| 2026-09-09 | CNY 54,47 | -1,13 % | CNY 55,09 | CNY 55,94 | CNY 54,23 | 424,90K |
| 2026-09-08 | CNY 55,09 | -0,34 % | CNY 55,76 | CNY 55,76 | CNY 54,60 | 399,90K |
| 2026-09-07 | CNY 55,28 | +0,80 % | CNY 54,90 | CNY 56,08 | CNY 54,51 | 511,40K |
| 2026-09-04 | CNY 54,84 | -1,51 % | CNY 56,59 | CNY 56,78 | CNY 54,50 | 593,90K |
| 2026-09-03 | CNY 55,68 | +1,66 % | CNY 55,20 | CNY 56,47 | CNY 54,73 | 711,30K |
| 2026-09-02 | CNY 54,77 | +0,90 % | CNY 54,00 | CNY 55,18 | CNY 53,58 | 424,92K |
| 2026-09-01 | CNY 54,28 | -0,55 % | CNY 54,49 | CNY 54,85 | CNY 54,00 | 450,30K |
| 2026-08-31 | CNY 54,58 | +2,44 % | CNY 53,50 | CNY 54,67 | CNY 53,05 | 626,22K |
| 2026-08-28 | CNY 53,28 | -1,13 % | CNY 54,25 | CNY 54,25 | CNY 53,26 | 323,10K |
| 2026-08-27 | CNY 53,89 | +0,43 % | CNY 54,00 | CNY 54,25 | CNY 52,83 | 452,90K |
| 2026-08-26 | CNY 53,66 | -1,56 % | CNY 54,45 | CNY 54,45 | CNY 52,71 | 490,90K |
| 2026-08-25 | CNY 54,51 | +3,32 % | CNY 53,04 | CNY 54,70 | CNY 52,18 | 500,60K |
| 2026-08-24 | CNY 52,76 | -1,49 % | CNY 54,08 | CNY 54,18 | CNY 52,16 | 386,80K |
| 2026-08-21 | CNY 53,56 | +0,49 % | CNY 53,51 | CNY 53,95 | CNY 52,17 | 498,45K |
| 2026-08-20 | CNY 53,30 | +2,21 % | CNY 53,20 | CNY 54,10 | CNY 52,51 | 687,80K |
| 2026-08-19 | CNY 52,15 | -7,37 % | CNY 55,93 | CNY 56,42 | CNY 52,00 | 931,51K |
| 2026-08-18 | CNY 56,30 | +0,34 % | CNY 55,82 | CNY 56,40 | CNY 55,10 | 591,70K |
| 2026-08-17 | CNY 56,11 | +2,50 % | CNY 55,01 | CNY 56,73 | CNY 54,02 | 648,40K |
| 2026-08-14 | CNY 54,74 | +0,79 % | CNY 54,30 | CNY 54,86 | CNY 53,84 | 479,80K |
| 2026-08-13 | CNY 54,31 | -2,81 % | CNY 55,88 | CNY 55,99 | CNY 54,29 | 599,70K |
| 2026-08-12 | CNY 55,88 | +3,08 % | CNY 54,29 | CNY 56,15 | CNY 53,79 | 806,85K |
| 2026-08-11 | CNY 54,21 | +1,92 % | CNY 52,30 | CNY 54,76 | CNY 52,06 | 807,56K |
| 2026-08-10 | CNY 53,19 | +1,10 % | CNY 53,06 | CNY 53,85 | CNY 51,70 | 604,15K |
| 2026-08-07 | CNY 52,61 | +0,04 % | CNY 52,59 | CNY 53,12 | CNY 51,00 | 577,35K |
| 2026-08-06 | CNY 52,59 | -0,83 % | CNY 53,19 | CNY 53,39 | CNY 51,51 | 675,70K |
| 2026-08-05 | CNY 53,03 | +2,41 % | CNY 51,97 | CNY 54,50 | CNY 51,21 | 1,15M |
| 2026-08-04 | CNY 51,78 | +3,33 % | CNY 50,11 | CNY 51,91 | CNY 49,65 | 757,60K |
| 2026-08-03 | CNY 50,11 | +3,15 % | CNY 48,68 | CNY 50,41 | CNY 48,57 | 711,85K |
| 2026-07-31 | CNY 48,58 | +2,95 % | CNY 47,51 | CNY 49,33 | CNY 47,21 | 742,30K |
| 2026-07-30 | CNY 47,19 | -0,46 % | CNY 47,45 | CNY 48,25 | CNY 46,50 | 675,10K |
| 2026-07-29 | CNY 47,41 | +1,52 % | CNY 46,71 | CNY 47,95 | CNY 46,00 | 722,50K |
| 2026-07-28 | CNY 46,70 | +1,10 % | CNY 46,09 | CNY 47,34 | CNY 45,89 | 495,10K |
| 2026-07-27 | CNY 46,19 | +2,44 % | CNY 45,00 | CNY 46,58 | CNY 45,00 | 559,50K |
| 2026-07-24 | CNY 45,09 | -2,68 % | CNY 45,50 | CNY 46,26 | CNY 44,81 | 538,90K |
| 2026-07-23 | CNY 46,33 | +1,80 % | CNY 45,51 | CNY 46,38 | CNY 44,90 | 651,40K |
| 2026-07-22 | CNY 45,51 | -2,34 % | CNY 46,22 | CNY 46,88 | CNY 44,50 | 774,00K |
| 2026-07-21 | CNY 46,60 | +2,89 % | CNY 46,42 | CNY 47,00 | CNY 42,50 | 1,23M |
| 2026-07-20 | CNY 45,29 | -5,05 % | CNY 47,68 | CNY 48,86 | CNY 44,52 | 1,14M |
| 2026-07-17 | CNY 47,70 | -6,34 % | CNY 50,88 | CNY 51,21 | CNY 46,90 | 994,50K |
| 2026-07-16 | CNY 50,93 | 0,00 % | CNY 50,08 | CNY 52,00 | CNY 49,86 | 773,66K |
| 2026-07-15 | CNY 50,93 | +0,47 % | CNY 50,08 | CNY 51,69 | CNY 49,84 | 753,26K |
| 2026-07-14 | CNY 50,69 | -0,22 % | CNY 51,71 | CNY 51,71 | CNY 49,00 | 796,34K |
| 2026-07-13 | CNY 50,80 | -7,15 % | CNY 54,31 | CNY 54,64 | CNY 50,00 | 1,18M |
| 2026-07-10 | CNY 54,71 | +2,72 % | CNY 52,01 | CNY 57,48 | CNY 52,01 | 1,32M |
| 2026-07-09 | CNY 53,26 | -0,63 % | CNY 54,70 | CNY 55,69 | CNY 51,41 | 951,31K |
| 2026-07-08 | CNY 53,60 | -6,69 % | CNY 57,44 | CNY 57,90 | CNY 53,60 | 1,15M |
| 2026-07-07 | CNY 57,44 | -4,85 % | CNY 61,26 | CNY 61,68 | CNY 57,15 | 1,14M |
| 2026-07-06 | CNY 60,37 | -4,61 % | CNY 65,01 | CNY 65,09 | CNY 60,06 | 2,08M |
| 2026-07-03 | CNY 63,29 | +9,99 % | CNY 57,75 | CNY 63,29 | CNY 57,58 | 1,51M |
| 2026-07-02 | CNY 57,54 | +1,12 % | CNY 57,00 | CNY 60,00 | CNY 57,00 | 1,03M |
| 2026-07-01 | CNY 56,90 | +4,27 % | CNY 55,00 | CNY 57,57 | CNY 54,50 | 926,82K |
| 2026-06-30 | CNY 54,57 | +3,23 % | CNY 53,00 | CNY 55,10 | CNY 52,30 | 776,40K |
| 2026-06-29 | CNY 52,86 | -0,94 % | CNY 53,36 | CNY 53,50 | CNY 51,13 | 767,46K |
| 2026-06-26 | CNY 53,36 | -3,73 % | CNY 55,30 | CNY 55,30 | CNY 53,30 | 664,10K |
| 2026-06-25 | CNY 55,43 | -5,25 % | CNY 57,82 | CNY 58,48 | CNY 55,32 | 957,05K |
| 2026-06-24 | CNY 58,50 | -2,95 % | CNY 59,98 | CNY 60,28 | CNY 57,36 | 844,82K |
| 2026-06-23 | CNY 60,28 | +0,92 % | CNY 59,37 | CNY 61,28 | CNY 58,87 | 795,93K |
| 2026-06-22 | CNY 59,73 | -5,04 % | CNY 63,01 | CNY 63,56 | CNY 57,07 | 1,33M |
| 2026-06-18 | CNY 62,90 | +4,12 % | CNY 60,00 | CNY 63,88 | CNY 59,51 | 1,30M |
| 2026-06-17 | CNY 60,41 | -2,00 % | CNY 61,75 | CNY 61,75 | CNY 59,80 | 591,30K |
| 2026-06-16 | CNY 61,64 | +1,67 % | CNY 60,69 | CNY 62,25 | CNY 59,31 | 718,85K |
| 2026-06-15 | CNY 60,63 | +0,97 % | CNY 60,20 | CNY 61,33 | CNY 60,00 | 612,50K |
| 2026-06-12 | CNY 60,05 | +0,07 % | CNY 61,10 | CNY 62,29 | CNY 59,81 | 851,90K |
| 2026-06-11 | CNY 60,01 | -3,04 % | CNY 61,32 | CNY 61,68 | CNY 59,29 | 755,00K |
| 2026-06-10 | CNY 61,89 | -3,60 % | CNY 63,48 | CNY 64,81 | CNY 61,04 | 764,00K |
| 2026-06-09 | CNY 64,20 | -0,33 % | CNY 65,71 | CNY 66,30 | CNY 62,88 | 1,01M |
| 2026-06-08 | CNY 64,41 | +0,80 % | CNY 61,00 | CNY 66,21 | CNY 61,00 | 2,06M |
| 2026-06-05 | CNY 63,90 | +7,85 % | CNY 59,98 | CNY 65,18 | CNY 56,71 | 2,32M |
| 2026-06-04 | CNY 59,25 | -1,43 % | CNY 59,59 | CNY 61,00 | CNY 58,91 | 604,00K |
| 2026-06-03 | CNY 60,11 | -2,89 % | CNY 61,91 | CNY 62,00 | CNY 59,62 | 828,02K |
| 2026-06-02 | CNY 61,90 | -1,62 % | CNY 62,95 | CNY 64,00 | CNY 61,50 | 512,20K |
| 2026-06-01 | CNY 62,92 | +1,24 % | CNY 61,90 | CNY 63,83 | CNY 61,22 | 542,12K |
| 2026-05-29 | CNY 62,15 | -6,92 % | CNY 66,78 | CNY 67,28 | CNY 61,69 | 1,06M |
| 2026-05-28 | CNY 66,77 | -1,08 % | CNY 67,00 | CNY 67,60 | CNY 64,80 | 802,72K |
| 2026-05-27 | CNY 67,50 | -4,15 % | CNY 70,50 | CNY 70,70 | CNY 67,18 | 1,03M |
| 2026-05-26 | CNY 70,42 | -1,62 % | CNY 71,37 | CNY 74,86 | CNY 69,70 | 1,23M |