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