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 48,24 | -1,31 % | CNY 49,02 | CNY 49,80 | CNY 48,00 | 14,32M |
| 2026-09-29 | CNY 48,88 | +2,07 % | CNY 47,53 | CNY 49,50 | CNY 47,53 | 17,93M |
| 2026-09-28 | CNY 47,89 | -6,65 % | CNY 51,34 | CNY 51,46 | CNY 47,33 | 30,07M |
| 2026-09-24 | CNY 51,30 | -6,15 % | CNY 53,92 | CNY 54,27 | CNY 51,22 | 31,88M |
| 2026-09-23 | CNY 54,66 | +0,57 % | CNY 54,26 | CNY 55,20 | CNY 53,21 | 25,44M |
| 2026-09-22 | CNY 54,35 | +1,84 % | CNY 54,50 | CNY 55,86 | CNY 53,68 | 36,75M |
| 2026-09-21 | CNY 53,37 | +1,62 % | CNY 53,91 | CNY 54,85 | CNY 52,30 | 33,85M |
| 2026-09-18 | CNY 52,52 | +5,19 % | CNY 50,92 | CNY 52,88 | CNY 50,49 | 34,78M |
| 2026-09-17 | CNY 49,93 | -2,33 % | CNY 50,66 | CNY 51,45 | CNY 49,63 | 24,63M |
| 2026-09-16 | CNY 51,12 | +3,57 % | CNY 49,36 | CNY 51,88 | CNY 49,15 | 28,65M |
| 2026-09-15 | CNY 49,36 | -0,86 % | CNY 49,12 | CNY 50,80 | CNY 49,12 | 26,89M |
| 2026-09-14 | CNY 49,79 | +3,49 % | CNY 47,16 | CNY 50,81 | CNY 46,65 | 41,68M |
| 2026-09-11 | CNY 48,11 | +2,49 % | CNY 46,20 | CNY 48,54 | CNY 45,50 | 30,43M |
| 2026-09-10 | CNY 46,94 | -1,86 % | CNY 47,20 | CNY 47,85 | CNY 46,15 | 20,88M |
| 2026-09-09 | CNY 47,83 | -0,56 % | CNY 48,20 | CNY 48,99 | CNY 47,21 | 20,98M |
| 2026-09-08 | CNY 48,10 | -1,72 % | CNY 49,55 | CNY 49,89 | CNY 47,66 | 26,40M |
| 2026-09-07 | CNY 48,94 | +10,00 % | CNY 44,89 | CNY 48,94 | CNY 44,80 | 42,03M |
| 2026-09-04 | CNY 44,49 | -2,84 % | CNY 45,95 | CNY 46,65 | CNY 44,06 | 19,52M |
| 2026-09-03 | CNY 45,79 | +0,24 % | CNY 46,02 | CNY 46,80 | CNY 44,87 | 20,99M |
| 2026-09-02 | CNY 45,68 | -1,76 % | CNY 45,80 | CNY 46,40 | CNY 45,10 | 18,72M |
| 2026-09-01 | CNY 46,50 | -7,09 % | CNY 49,94 | CNY 50,05 | CNY 46,39 | 34,76M |
| 2026-08-31 | CNY 50,05 | +1,83 % | CNY 47,35 | CNY 50,21 | CNY 47,35 | 31,39M |
| 2026-08-28 | CNY 49,15 | +1,84 % | CNY 48,55 | CNY 50,82 | CNY 47,91 | 32,08M |
| 2026-08-27 | CNY 48,26 | +2,92 % | CNY 47,25 | CNY 48,84 | CNY 46,85 | 25,69M |
| 2026-08-26 | CNY 46,89 | -1,26 % | CNY 47,00 | CNY 47,84 | CNY 46,00 | 21,38M |
| 2026-08-25 | CNY 47,49 | -0,36 % | CNY 47,00 | CNY 48,23 | CNY 45,76 | 20,67M |
| 2026-08-24 | CNY 47,66 | -4,57 % | CNY 50,00 | CNY 50,00 | CNY 46,07 | 27,61M |
| 2026-08-21 | CNY 49,94 | +3,16 % | CNY 48,54 | CNY 50,38 | CNY 47,95 | 25,72M |
| 2026-08-20 | CNY 48,41 | +2,11 % | CNY 48,25 | CNY 49,60 | CNY 47,37 | 26,87M |
| 2026-08-19 | CNY 47,41 | -8,70 % | CNY 50,00 | CNY 51,38 | CNY 47,04 | 45,37M |
| 2026-08-18 | CNY 51,93 | -1,63 % | CNY 52,68 | CNY 54,10 | CNY 50,71 | 35,27M |
| 2026-08-17 | CNY 52,79 | +1,11 % | CNY 52,28 | CNY 53,64 | CNY 50,60 | 44,05M |
| 2026-08-14 | CNY 52,21 | +6,77 % | CNY 49,59 | CNY 52,39 | CNY 48,74 | 40,97M |
| 2026-08-13 | CNY 48,90 | -2,20 % | CNY 50,51 | CNY 51,99 | CNY 48,74 | 33,74M |
| 2026-08-12 | CNY 50,00 | +0,44 % | CNY 50,08 | CNY 50,24 | CNY 48,89 | 26,02M |
| 2026-08-11 | CNY 49,78 | +3,49 % | CNY 47,12 | CNY 52,46 | CNY 47,10 | 46,78M |
| 2026-08-10 | CNY 48,10 | -3,39 % | CNY 49,78 | CNY 49,78 | CNY 46,53 | 36,95M |
| 2026-08-07 | CNY 49,79 | +2,70 % | CNY 47,71 | CNY 50,07 | CNY 46,83 | 39,90M |
| 2026-08-06 | CNY 48,48 | -2,26 % | CNY 48,52 | CNY 49,83 | CNY 47,11 | 37,75M |
| 2026-08-05 | CNY 49,60 | +5,02 % | CNY 46,00 | CNY 51,31 | CNY 45,50 | 53,27M |
| 2026-08-04 | CNY 47,23 | +8,55 % | CNY 44,32 | CNY 47,25 | CNY 42,93 | 52,68M |
| 2026-08-03 | CNY 43,51 | +1,66 % | CNY 43,20 | CNY 44,41 | CNY 42,50 | 49,02M |
| 2026-07-31 | CNY 42,80 | +6,73 % | CNY 43,00 | CNY 44,11 | CNY 42,71 | 66,28M |
| 2026-07-30 | CNY 40,10 | -7,07 % | CNY 42,79 | CNY 44,13 | CNY 39,04 | 52,31M |
| 2026-07-29 | CNY 43,15 | +3,53 % | CNY 41,06 | CNY 43,50 | CNY 40,50 | 49,61M |
| 2026-07-28 | CNY 41,68 | -7,77 % | CNY 43,52 | CNY 44,09 | CNY 41,10 | 37,15M |
| 2026-07-27 | CNY 45,19 | +7,31 % | CNY 42,11 | CNY 45,69 | CNY 41,44 | 40,72M |
| 2026-07-24 | CNY 42,11 | -3,06 % | CNY 42,36 | CNY 43,19 | CNY 41,40 | 29,72M |
| 2026-07-23 | CNY 43,44 | -0,91 % | CNY 43,78 | CNY 45,97 | CNY 43,02 | 47,68M |
| 2026-07-22 | CNY 43,84 | +4,66 % | CNY 43,97 | CNY 45,71 | CNY 42,86 | 70,85M |
| 2026-07-21 | CNY 41,89 | +10,01 % | CNY 38,95 | CNY 41,89 | CNY 36,71 | 42,84M |
| 2026-07-20 | CNY 38,08 | -10,00 % | CNY 43,25 | CNY 44,35 | CNY 38,08 | 51,62M |
| 2026-07-17 | CNY 42,31 | -5,71 % | CNY 44,88 | CNY 45,22 | CNY 40,90 | 51,20M |
| 2026-07-16 | CNY 44,87 | -6,03 % | CNY 47,44 | CNY 47,74 | CNY 44,20 | 38,25M |
| 2026-07-15 | CNY 47,75 | -5,54 % | CNY 51,23 | CNY 52,23 | CNY 46,96 | 41,25M |
| 2026-07-14 | CNY 50,55 | +3,31 % | CNY 49,10 | CNY 51,58 | CNY 47,50 | 49,03M |
| 2026-07-13 | CNY 48,93 | -9,57 % | CNY 53,65 | CNY 53,88 | CNY 48,70 | 65,22M |
| 2026-07-10 | CNY 54,11 | -7,47 % | CNY 59,00 | CNY 60,08 | CNY 54,00 | 45,10M |
| 2026-07-09 | CNY 58,48 | +4,34 % | CNY 57,50 | CNY 58,74 | CNY 55,15 | 40,46M |
| 2026-07-08 | CNY 56,05 | -8,33 % | CNY 61,50 | CNY 62,49 | CNY 55,60 | 62,37M |
| 2026-07-07 | CNY 61,14 | +0,18 % | CNY 60,70 | CNY 62,94 | CNY 59,02 | 36,61M |
| 2026-07-06 | CNY 61,03 | -5,92 % | CNY 66,05 | CNY 66,40 | CNY 59,95 | 55,17M |
| 2026-07-03 | CNY 64,87 | -3,92 % | CNY 66,69 | CNY 68,37 | CNY 64,55 | 52,16M |
| 2026-07-02 | CNY 67,52 | -9,49 % | CNY 70,00 | CNY 72,88 | CNY 67,14 | 53,58M |
| 2026-07-01 | CNY 74,60 | +2,05 % | CNY 75,85 | CNY 79,72 | CNY 73,04 | 57,79M |
| 2026-06-30 | CNY 73,10 | -2,19 % | CNY 75,07 | CNY 75,40 | CNY 70,40 | 61,04M |
| 2026-06-29 | CNY 74,74 | +8,60 % | CNY 70,72 | CNY 75,70 | CNY 70,70 | 74,20M |
| 2026-06-26 | CNY 68,82 | -3,33 % | CNY 68,80 | CNY 71,18 | CNY 67,67 | 39,71M |
| 2026-06-25 | CNY 71,19 | +5,03 % | CNY 67,90 | CNY 71,48 | CNY 66,78 | 51,90M |
| 2026-06-24 | CNY 67,78 | +2,54 % | CNY 65,10 | CNY 68,94 | CNY 64,21 | 55,37M |
| 2026-06-23 | CNY 66,10 | -9,99 % | CNY 72,20 | CNY 72,50 | CNY 66,10 | 56,37M |
| 2026-06-22 | CNY 73,44 | +3,20 % | CNY 74,97 | CNY 75,50 | CNY 70,88 | 57,97M |
| 2026-06-18 | CNY 71,16 | +6,98 % | CNY 65,85 | CNY 72,24 | CNY 65,00 | 52,28M |
| 2026-06-17 | CNY 66,52 | +8,53 % | CNY 59,99 | CNY 67,42 | CNY 59,99 | 71,80M |
| 2026-06-16 | CNY 61,29 | -0,02 % | CNY 62,00 | CNY 62,80 | CNY 58,80 | 65,21M |
| 2026-06-15 | CNY 61,30 | +9,15 % | CNY 57,86 | CNY 61,78 | CNY 57,20 | 62,55M |
| 2026-06-12 | CNY 56,16 | +0,95 % | CNY 57,30 | CNY 59,09 | CNY 55,44 | 61,34M |
| 2026-06-11 | CNY 55,63 | -4,58 % | CNY 57,80 | CNY 58,91 | CNY 54,33 | 64,67M |
| 2026-06-10 | CNY 58,30 | -4,79 % | CNY 58,50 | CNY 61,69 | CNY 57,16 | 73,70M |
| 2026-06-09 | CNY 61,23 | +10,01 % | CNY 58,00 | CNY 61,23 | CNY 56,70 | 97,13M |
| 2026-06-08 | CNY 55,66 | +0,09 % | CNY 54,00 | CNY 59,50 | CNY 53,96 | 127,09M |
| 2026-06-05 | CNY 55,61 | +10,01 % | CNY 51,20 | CNY 55,61 | CNY 48,80 | 81,12M |
| 2026-06-04 | CNY 50,55 | +5,75 % | CNY 47,00 | CNY 51,11 | CNY 46,84 | 57,50M |
| 2026-06-03 | CNY 47,80 | -2,15 % | CNY 48,65 | CNY 48,87 | CNY 47,03 | 43,51M |
| 2026-06-02 | CNY 48,85 | +5,05 % | CNY 46,00 | CNY 49,82 | CNY 45,91 | 55,18M |
| 2026-06-01 | CNY 46,50 | -7,65 % | CNY 48,85 | CNY 50,33 | CNY 46,00 | 73,04M |
| 2026-05-29 | CNY 50,35 | +2,76 % | CNY 52,41 | CNY 52,88 | CNY 48,88 | 62,42M |
| 2026-05-28 | CNY 49,00 | +0,82 % | CNY 48,63 | CNY 50,29 | CNY 47,52 | 52,95M |
| 2026-05-27 | CNY 48,60 | +7,64 % | CNY 45,55 | CNY 49,49 | CNY 45,52 | 66,71M |
| 2026-05-26 | CNY 45,15 | -2,12 % | CNY 45,32 | CNY 46,00 | CNY 44,09 | 44,61M |