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 54,15 | -1,20 % | CNY 54,90 | CNY 55,28 | CNY 53,50 | 33,51M |
| 2026-09-29 | CNY 54,81 | +3,92 % | CNY 52,88 | CNY 54,99 | CNY 52,25 | 46,47M |
| 2026-09-28 | CNY 52,74 | -7,80 % | CNY 56,07 | CNY 56,66 | CNY 52,22 | 47,32M |
| 2026-09-24 | CNY 57,20 | -5,77 % | CNY 60,00 | CNY 60,96 | CNY 57,00 | 67,36M |
| 2026-09-23 | CNY 60,70 | -2,88 % | CNY 61,41 | CNY 63,10 | CNY 60,26 | 61,73M |
| 2026-09-22 | CNY 62,50 | -5,65 % | CNY 65,96 | CNY 66,24 | CNY 61,83 | 112,94M |
| 2026-09-21 | CNY 66,24 | +10,00 % | CNY 59,01 | CNY 66,24 | CNY 59,00 | 133,28M |
| 2026-09-18 | CNY 60,22 | +2,61 % | CNY 64,56 | CNY 64,56 | CNY 57,80 | 112,52M |
| 2026-09-17 | CNY 58,69 | +5,03 % | CNY 60,92 | CNY 61,47 | CNY 58,50 | 97,39M |
| 2026-09-16 | CNY 55,88 | +3,92 % | CNY 53,50 | CNY 56,17 | CNY 52,29 | 64,50M |
| 2026-09-15 | CNY 53,77 | +1,86 % | CNY 52,70 | CNY 55,38 | CNY 52,55 | 62,15M |
| 2026-09-14 | CNY 52,79 | +2,47 % | CNY 50,49 | CNY 53,92 | CNY 49,12 | 58,27M |
| 2026-09-11 | CNY 51,52 | +1,32 % | CNY 49,80 | CNY 51,69 | CNY 48,10 | 43,44M |
| 2026-09-10 | CNY 50,85 | +0,63 % | CNY 49,80 | CNY 52,00 | CNY 49,63 | 35,61M |
| 2026-09-09 | CNY 50,53 | +1,32 % | CNY 50,28 | CNY 51,43 | CNY 49,76 | 30,92M |
| 2026-09-08 | CNY 49,87 | -0,66 % | CNY 50,16 | CNY 51,37 | CNY 49,05 | 33,88M |
| 2026-09-07 | CNY 50,20 | +5,82 % | CNY 48,47 | CNY 50,69 | CNY 47,80 | 43,36M |
| 2026-09-04 | CNY 47,44 | -4,68 % | CNY 50,80 | CNY 50,99 | CNY 47,00 | 38,11M |
| 2026-09-03 | CNY 49,77 | -2,01 % | CNY 51,30 | CNY 51,40 | CNY 49,18 | 31,50M |
| 2026-09-02 | CNY 50,79 | -0,12 % | CNY 50,10 | CNY 51,87 | CNY 49,89 | 37,40M |
| 2026-09-01 | CNY 50,85 | -4,69 % | CNY 54,40 | CNY 54,44 | CNY 50,38 | 46,74M |
| 2026-08-31 | CNY 53,35 | +1,79 % | CNY 50,51 | CNY 53,45 | CNY 50,50 | 37,93M |
| 2026-08-28 | CNY 52,41 | -0,13 % | CNY 52,70 | CNY 54,00 | CNY 52,00 | 45,40M |
| 2026-08-27 | CNY 52,48 | +5,09 % | CNY 50,88 | CNY 52,79 | CNY 49,88 | 49,73M |
| 2026-08-26 | CNY 49,94 | +1,92 % | CNY 49,43 | CNY 50,39 | CNY 47,70 | 38,82M |
| 2026-08-25 | CNY 49,00 | -0,87 % | CNY 48,30 | CNY 49,67 | CNY 46,59 | 59,23M |
| 2026-08-24 | CNY 49,43 | -8,31 % | CNY 53,85 | CNY 54,11 | CNY 48,52 | 63,91M |
| 2026-08-21 | CNY 53,91 | +0,60 % | CNY 53,00 | CNY 54,20 | CNY 51,69 | 34,51M |
| 2026-08-20 | CNY 53,59 | -0,92 % | CNY 53,34 | CNY 54,50 | CNY 52,25 | 52,72M |
| 2026-08-19 | CNY 54,09 | -10,00 % | CNY 56,59 | CNY 57,30 | CNY 54,09 | 50,16M |
| 2026-08-18 | CNY 60,10 | -3,06 % | CNY 61,00 | CNY 63,70 | CNY 58,91 | 54,82M |
| 2026-08-17 | CNY 62,00 | +3,45 % | CNY 60,03 | CNY 62,30 | CNY 59,43 | 54,26M |
| 2026-08-14 | CNY 59,93 | +7,48 % | CNY 55,62 | CNY 60,95 | CNY 55,54 | 60,65M |
| 2026-08-13 | CNY 55,76 | -2,18 % | CNY 57,60 | CNY 59,05 | CNY 55,50 | 51,60M |
| 2026-08-12 | CNY 57,00 | +0,41 % | CNY 56,11 | CNY 58,90 | CNY 56,00 | 49,88M |
| 2026-08-11 | CNY 56,77 | -0,12 % | CNY 55,21 | CNY 57,97 | CNY 53,81 | 54,61M |
| 2026-08-10 | CNY 56,84 | +0,50 % | CNY 58,82 | CNY 59,50 | CNY 54,73 | 75,74M |
| 2026-08-07 | CNY 56,56 | +9,78 % | CNY 52,10 | CNY 56,67 | CNY 51,21 | 85,33M |
| 2026-08-06 | CNY 51,52 | +5,55 % | CNY 48,76 | CNY 52,11 | CNY 47,68 | 77,47M |
| 2026-08-05 | CNY 48,81 | +10,01 % | CNY 45,16 | CNY 48,81 | CNY 44,46 | 56,48M |
| 2026-08-04 | CNY 44,37 | +9,99 % | CNY 41,05 | CNY 44,37 | CNY 40,65 | 40,26M |
| 2026-08-03 | CNY 40,34 | -6,49 % | CNY 42,80 | CNY 43,22 | CNY 40,06 | 45,13M |
| 2026-07-31 | CNY 43,14 | +1,91 % | CNY 46,56 | CNY 46,56 | CNY 43,06 | 67,70M |
| 2026-07-30 | CNY 42,33 | -2,96 % | CNY 43,55 | CNY 44,62 | CNY 40,48 | 68,75M |
| 2026-07-29 | CNY 43,62 | -6,70 % | CNY 45,95 | CNY 46,69 | CNY 42,22 | 75,90M |
| 2026-07-28 | CNY 46,75 | -9,99 % | CNY 50,00 | CNY 50,37 | CNY 46,75 | 42,26M |
| 2026-07-27 | CNY 51,94 | +10,00 % | CNY 47,56 | CNY 51,94 | CNY 47,21 | 45,84M |
| 2026-07-24 | CNY 47,22 | -5,75 % | CNY 48,96 | CNY 50,27 | CNY 46,90 | 36,27M |
| 2026-07-23 | CNY 50,10 | +0,04 % | CNY 50,18 | CNY 53,18 | CNY 49,05 | 39,14M |
| 2026-07-22 | CNY 50,08 | -6,62 % | CNY 52,50 | CNY 55,24 | CNY 49,41 | 51,39M |
| 2026-07-21 | CNY 53,63 | +6,66 % | CNY 50,94 | CNY 54,32 | CNY 45,25 | 74,89M |
| 2026-07-20 | CNY 50,28 | -9,97 % | CNY 58,01 | CNY 59,31 | CNY 50,27 | 57,75M |
| 2026-07-17 | CNY 55,85 | -8,23 % | CNY 59,75 | CNY 60,75 | CNY 54,77 | 62,01M |
| 2026-07-16 | CNY 60,86 | -10,00 % | CNY 65,00 | CNY 65,88 | CNY 60,86 | 48,79M |
| 2026-07-15 | CNY 67,62 | -6,54 % | CNY 72,29 | CNY 74,00 | CNY 67,39 | 37,79M |
| 2026-07-14 | CNY 72,35 | +8,57 % | CNY 66,60 | CNY 72,92 | CNY 65,31 | 50,76M |
| 2026-07-13 | CNY 66,64 | -6,00 % | CNY 69,48 | CNY 71,68 | CNY 65,88 | 50,76M |
| 2026-07-10 | CNY 70,89 | -5,16 % | CNY 74,74 | CNY 78,08 | CNY 70,50 | 52,30M |
| 2026-07-09 | CNY 74,75 | +2,76 % | CNY 74,92 | CNY 76,17 | CNY 70,01 | 53,91M |
| 2026-07-08 | CNY 72,74 | -2,10 % | CNY 75,32 | CNY 78,69 | CNY 72,06 | 45,77M |
| 2026-07-07 | CNY 74,30 | -2,98 % | CNY 77,18 | CNY 79,89 | CNY 72,42 | 45,15M |
| 2026-07-06 | CNY 76,58 | -10,00 % | CNY 84,47 | CNY 85,96 | CNY 76,58 | 47,88M |
| 2026-07-03 | CNY 85,09 | +3,49 % | CNY 80,81 | CNY 89,78 | CNY 80,33 | 47,21M |
| 2026-07-02 | CNY 82,22 | -7,31 % | CNY 84,30 | CNY 86,80 | CNY 81,59 | 46,36M |
| 2026-07-01 | CNY 88,70 | -1,44 % | CNY 93,00 | CNY 94,20 | CNY 87,77 | 45,01M |
| 2026-06-30 | CNY 90,00 | -0,55 % | CNY 90,00 | CNY 93,80 | CNY 87,76 | 56,53M |
| 2026-06-29 | CNY 90,50 | -7,34 % | CNY 99,00 | CNY 99,58 | CNY 87,90 | 95,23M |
| 2026-06-26 | CNY 97,67 | +5,10 % | CNY 95,19 | CNY 102,22 | CNY 94,78 | 89,18M |
| 2026-06-25 | CNY 92,93 | +10,00 % | CNY 87,04 | CNY 92,93 | CNY 85,00 | 37,85M |
| 2026-06-24 | CNY 84,48 | +10,00 % | CNY 76,99 | CNY 84,48 | CNY 76,99 | 63,70M |
| 2026-06-23 | CNY 76,80 | -8,92 % | CNY 83,25 | CNY 83,57 | CNY 75,89 | 59,31M |
| 2026-06-22 | CNY 84,32 | +4,68 % | CNY 81,95 | CNY 85,42 | CNY 79,37 | 74,23M |
| 2026-06-18 | CNY 80,55 | -2,26 % | CNY 82,25 | CNY 82,80 | CNY 78,20 | 71,88M |
| 2026-06-17 | CNY 82,41 | +10,00 % | CNY 76,26 | CNY 82,41 | CNY 75,76 | 82,57M |
| 2026-06-16 | CNY 74,92 | +10,00 % | CNY 70,90 | CNY 74,92 | CNY 70,90 | 54,71M |
| 2026-06-15 | CNY 68,11 | +10,00 % | CNY 64,26 | CNY 68,11 | CNY 62,32 | 55,54M |
| 2026-06-12 | CNY 61,92 | -3,07 % | CNY 65,87 | CNY 67,46 | CNY 61,92 | 64,73M |
| 2026-06-11 | CNY 63,88 | +1,72 % | CNY 62,47 | CNY 65,00 | CNY 60,76 | 53,15M |
| 2026-06-10 | CNY 62,80 | -2,91 % | CNY 64,68 | CNY 65,55 | CNY 61,87 | 54,51M |
| 2026-06-09 | CNY 64,68 | +10,00 % | CNY 61,13 | CNY 64,68 | CNY 60,80 | 45,59M |
| 2026-06-08 | CNY 58,80 | -6,26 % | CNY 59,25 | CNY 61,79 | CNY 57,80 | 49,10M |
| 2026-06-05 | CNY 62,73 | -1,68 % | CNY 62,80 | CNY 66,35 | CNY 60,93 | 53,94M |
| 2026-06-04 | CNY 63,80 | +0,28 % | CNY 62,81 | CNY 64,45 | CNY 61,52 | 46,25M |
| 2026-06-03 | CNY 63,62 | -2,77 % | CNY 64,25 | CNY 67,31 | CNY 62,28 | 71,16M |
| 2026-06-02 | CNY 65,43 | +2,17 % | CNY 63,24 | CNY 65,73 | CNY 60,60 | 68,40M |
| 2026-06-01 | CNY 64,04 | -9,99 % | CNY 72,40 | CNY 72,40 | CNY 64,04 | 61,26M |
| 2026-05-29 | CNY 71,15 | -7,01 % | CNY 75,73 | CNY 75,73 | CNY 70,50 | 46,23M |
| 2026-05-28 | CNY 76,51 | +8,14 % | CNY 70,80 | CNY 76,95 | CNY 70,80 | 50,81M |
| 2026-05-27 | CNY 70,75 | -4,70 % | CNY 75,06 | CNY 75,29 | CNY 70,21 | 43,84M |
| 2026-05-26 | CNY 74,24 | -0,85 % | CNY 73,99 | CNY 77,06 | CNY 72,61 | 51,18M |