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 49,43 | -1,92 % | CNY 50,50 | CNY 50,88 | CNY 49,04 | 63,62M |
| 2026-09-29 | CNY 50,40 | +0,96 % | CNY 49,92 | CNY 50,88 | CNY 49,80 | 54,04M |
| 2026-09-28 | CNY 49,92 | -4,00 % | CNY 52,06 | CNY 52,17 | CNY 49,30 | 92,86M |
| 2026-09-24 | CNY 52,00 | -4,36 % | CNY 54,15 | CNY 54,15 | CNY 51,89 | 70,80M |
| 2026-09-23 | CNY 54,37 | -0,86 % | CNY 54,90 | CNY 55,13 | CNY 54,14 | 40,86M |
| 2026-09-22 | CNY 54,84 | +0,73 % | CNY 54,98 | CNY 55,80 | CNY 54,68 | 83,65M |
| 2026-09-21 | CNY 54,44 | +0,63 % | CNY 54,63 | CNY 54,99 | CNY 54,04 | 64,51M |
| 2026-09-18 | CNY 54,10 | +3,78 % | CNY 52,99 | CNY 54,70 | CNY 52,56 | 125,03M |
| 2026-09-17 | CNY 52,13 | -1,44 % | CNY 52,39 | CNY 53,06 | CNY 52,01 | 59,05M |
| 2026-09-16 | CNY 52,89 | +2,44 % | CNY 51,60 | CNY 53,18 | CNY 51,00 | 81,20M |
| 2026-09-15 | CNY 51,63 | -2,18 % | CNY 52,35 | CNY 53,26 | CNY 51,55 | 86,87M |
| 2026-09-14 | CNY 52,78 | -4,71 % | CNY 54,49 | CNY 54,89 | CNY 52,60 | 120,54M |
| 2026-09-11 | CNY 55,39 | +1,73 % | CNY 53,84 | CNY 55,92 | CNY 53,35 | 87,26M |
| 2026-09-10 | CNY 54,45 | -2,52 % | CNY 55,00 | CNY 55,45 | CNY 54,31 | 77,36M |
| 2026-09-09 | CNY 55,86 | +1,45 % | CNY 55,53 | CNY 56,39 | CNY 55,44 | 71,67M |
| 2026-09-08 | CNY 55,06 | -1,56 % | CNY 55,90 | CNY 56,39 | CNY 54,89 | 69,01M |
| 2026-09-07 | CNY 55,93 | +3,00 % | CNY 54,60 | CNY 56,40 | CNY 54,54 | 106,15M |
| 2026-09-04 | CNY 54,30 | -3,33 % | CNY 56,98 | CNY 56,98 | CNY 54,08 | 110,83M |
| 2026-09-03 | CNY 56,17 | -1,59 % | CNY 57,49 | CNY 57,99 | CNY 55,84 | 91,07M |
| 2026-09-02 | CNY 57,08 | +0,28 % | CNY 56,70 | CNY 57,90 | CNY 56,41 | 91,91M |
| 2026-09-01 | CNY 56,92 | -1,21 % | CNY 57,55 | CNY 57,66 | CNY 56,30 | 68,78M |
| 2026-08-31 | CNY 57,62 | +1,80 % | CNY 55,90 | CNY 57,70 | CNY 55,43 | 94,62M |
| 2026-08-28 | CNY 56,60 | -1,01 % | CNY 57,89 | CNY 58,44 | CNY 56,50 | 108,50M |
| 2026-08-27 | CNY 57,18 | +0,12 % | CNY 57,70 | CNY 57,77 | CNY 56,12 | 111,10M |
| 2026-08-26 | CNY 57,11 | +4,10 % | CNY 54,99 | CNY 58,00 | CNY 53,80 | 155,21M |
| 2026-08-25 | CNY 54,86 | +2,12 % | CNY 52,60 | CNY 55,69 | CNY 51,88 | 133,65M |
| 2026-08-24 | CNY 53,72 | -1,70 % | CNY 54,83 | CNY 55,40 | CNY 52,68 | 90,88M |
| 2026-08-21 | CNY 54,65 | +2,46 % | CNY 52,98 | CNY 55,22 | CNY 52,81 | 98,81M |
| 2026-08-20 | CNY 53,34 | -0,30 % | CNY 53,96 | CNY 54,14 | CNY 52,80 | 88,94M |
| 2026-08-19 | CNY 53,50 | -7,34 % | CNY 56,60 | CNY 56,60 | CNY 53,06 | 158,34M |
| 2026-08-18 | CNY 57,74 | -1,87 % | CNY 58,87 | CNY 59,50 | CNY 57,04 | 93,93M |
| 2026-08-17 | CNY 58,84 | +3,99 % | CNY 56,61 | CNY 58,88 | CNY 56,31 | 126,58M |
| 2026-08-14 | CNY 56,58 | +0,93 % | CNY 56,60 | CNY 56,88 | CNY 55,80 | 71,70M |
| 2026-08-13 | CNY 56,06 | -2,25 % | CNY 57,99 | CNY 58,75 | CNY 56,05 | 108,25M |
| 2026-08-12 | CNY 57,35 | +3,09 % | CNY 55,68 | CNY 57,58 | CNY 55,30 | 112,64M |
| 2026-08-11 | CNY 55,63 | -0,29 % | CNY 55,31 | CNY 56,23 | CNY 54,52 | 84,67M |
| 2026-08-10 | CNY 55,79 | -2,11 % | CNY 57,50 | CNY 57,86 | CNY 55,00 | 120,77M |
| 2026-08-07 | CNY 56,99 | +1,95 % | CNY 56,13 | CNY 58,00 | CNY 55,88 | 162,64M |
| 2026-08-06 | CNY 55,90 | +0,05 % | CNY 54,15 | CNY 57,95 | CNY 53,70 | 172,06M |
| 2026-08-05 | CNY 55,87 | +0,70 % | CNY 52,71 | CNY 56,51 | CNY 52,65 | 224,24M |
| 2026-08-04 | CNY 55,48 | +3,30 % | CNY 54,00 | CNY 56,00 | CNY 53,60 | 129,15M |
| 2026-08-03 | CNY 53,71 | -6,56 % | CNY 55,90 | CNY 56,00 | CNY 53,12 | 186,12M |
| 2026-07-31 | CNY 57,48 | -1,49 % | CNY 60,40 | CNY 60,83 | CNY 57,01 | 181,68M |
| 2026-07-30 | CNY 58,35 | -6,42 % | CNY 61,36 | CNY 61,87 | CNY 57,02 | 166,06M |
| 2026-07-29 | CNY 62,35 | +3,74 % | CNY 60,55 | CNY 62,50 | CNY 59,20 | 142,64M |
| 2026-07-28 | CNY 60,10 | -4,44 % | CNY 61,80 | CNY 62,68 | CNY 59,80 | 101,66M |
| 2026-07-27 | CNY 62,89 | +3,80 % | CNY 61,00 | CNY 63,02 | CNY 60,35 | 105,05M |
| 2026-07-24 | CNY 60,59 | -0,98 % | CNY 60,00 | CNY 62,49 | CNY 59,60 | 75,74M |
| 2026-07-23 | CNY 61,19 | +3,43 % | CNY 59,16 | CNY 61,98 | CNY 58,65 | 120,97M |
| 2026-07-22 | CNY 59,16 | -2,09 % | CNY 59,88 | CNY 61,68 | CNY 58,80 | 106,22M |
| 2026-07-21 | CNY 60,42 | +6,37 % | CNY 57,29 | CNY 60,78 | CNY 56,60 | 157,94M |
| 2026-07-20 | CNY 56,80 | -2,15 % | CNY 58,50 | CNY 59,88 | CNY 55,03 | 135,20M |
| 2026-07-17 | CNY 58,05 | -5,73 % | CNY 61,00 | CNY 61,50 | CNY 57,09 | 143,30M |
| 2026-07-16 | CNY 61,58 | +1,84 % | CNY 60,86 | CNY 64,34 | CNY 60,00 | 132,59M |
| 2026-07-15 | CNY 60,47 | -1,95 % | CNY 62,25 | CNY 62,25 | CNY 59,85 | 93,27M |
| 2026-07-14 | CNY 61,67 | +4,56 % | CNY 58,50 | CNY 61,90 | CNY 57,41 | 139,25M |
| 2026-07-13 | CNY 58,98 | -5,09 % | CNY 61,88 | CNY 61,90 | CNY 58,24 | 132,19M |
| 2026-07-10 | CNY 62,14 | -3,60 % | CNY 64,38 | CNY 65,66 | CNY 62,06 | 142,23M |
| 2026-07-09 | CNY 64,46 | +3,19 % | CNY 62,80 | CNY 64,66 | CNY 59,70 | 190,35M |
| 2026-07-08 | CNY 62,47 | -1,28 % | CNY 63,00 | CNY 64,28 | CNY 60,60 | 128,14M |
| 2026-07-07 | CNY 63,28 | +0,64 % | CNY 62,54 | CNY 64,90 | CNY 62,00 | 137,06M |
| 2026-07-06 | CNY 62,88 | -2,42 % | CNY 64,79 | CNY 65,22 | CNY 61,26 | 130,18M |
| 2026-07-03 | CNY 64,44 | +5,81 % | CNY 62,49 | CNY 65,97 | CNY 62,35 | 205,78M |
| 2026-07-02 | CNY 60,90 | -8,06 % | CNY 64,55 | CNY 64,90 | CNY 60,66 | 211,60M |
| 2026-07-01 | CNY 66,24 | -5,91 % | CNY 70,40 | CNY 70,77 | CNY 65,50 | 208,92M |
| 2026-06-30 | CNY 70,40 | +7,81 % | CNY 65,24 | CNY 70,88 | CNY 64,60 | 245,17M |
| 2026-06-29 | CNY 65,30 | -3,97 % | CNY 66,98 | CNY 67,52 | CNY 62,48 | 227,24M |
| 2026-06-26 | CNY 68,00 | -8,63 % | CNY 71,00 | CNY 71,50 | CNY 67,05 | 340,36M |
| 2026-06-25 | CNY 74,42 | -0,84 % | CNY 75,10 | CNY 75,80 | CNY 73,18 | 252,37M |
| 2026-06-24 | CNY 75,05 | +8,20 % | CNY 68,46 | CNY 76,30 | CNY 66,46 | 406,48M |
| 2026-06-23 | CNY 69,36 | +1,40 % | CNY 68,39 | CNY 71,99 | CNY 67,78 | 258,14M |
| 2026-06-22 | CNY 68,40 | -2,19 % | CNY 70,70 | CNY 71,01 | CNY 66,38 | 208,72M |
| 2026-06-18 | CNY 69,93 | +3,88 % | CNY 67,00 | CNY 70,77 | CNY 66,41 | 228,77M |
| 2026-06-17 | CNY 67,32 | +0,09 % | CNY 66,45 | CNY 67,66 | CNY 65,60 | 151,12M |
| 2026-06-16 | CNY 67,26 | -1,31 % | CNY 68,15 | CNY 68,70 | CNY 66,45 | 159,42M |
| 2026-06-15 | CNY 68,15 | +6,89 % | CNY 65,00 | CNY 68,38 | CNY 64,00 | 160,09M |
| 2026-06-12 | CNY 63,76 | -1,27 % | CNY 66,20 | CNY 67,19 | CNY 63,70 | 137,19M |
| 2026-06-11 | CNY 64,58 | -1,42 % | CNY 65,04 | CNY 66,06 | CNY 63,22 | 122,48M |
| 2026-06-10 | CNY 65,51 | -5,52 % | CNY 68,00 | CNY 68,05 | CNY 64,80 | 134,62M |
| 2026-06-09 | CNY 69,34 | +4,84 % | CNY 66,18 | CNY 69,88 | CNY 65,16 | 171,15M |
| 2026-06-08 | CNY 66,14 | -3,82 % | CNY 64,98 | CNY 67,65 | CNY 64,60 | 189,97M |
| 2026-06-05 | CNY 68,77 | -7,80 % | CNY 73,00 | CNY 73,39 | CNY 67,98 | 255,10M |
| 2026-06-04 | CNY 74,59 | -0,28 % | CNY 73,30 | CNY 75,60 | CNY 72,50 | 145,87M |
| 2026-06-03 | CNY 74,80 | +1,08 % | CNY 75,00 | CNY 78,00 | CNY 73,33 | 263,85M |
| 2026-06-02 | CNY 74,00 | +4,65 % | CNY 70,01 | CNY 74,83 | CNY 68,15 | 232,56M |
| 2026-06-01 | CNY 70,71 | -3,52 % | CNY 73,35 | CNY 75,93 | CNY 70,67 | 230,25M |
| 2026-05-29 | CNY 73,29 | +0,67 % | CNY 77,00 | CNY 77,80 | CNY 71,28 | 267,67M |
| 2026-05-28 | CNY 72,80 | +1,69 % | CNY 71,23 | CNY 73,35 | CNY 69,32 | 159,72M |
| 2026-05-27 | CNY 71,59 | -1,19 % | CNY 72,15 | CNY 74,29 | CNY 70,69 | 165,22M |
| 2026-05-26 | CNY 72,45 | -3,01 % | CNY 73,70 | CNY 73,71 | CNY 71,15 | 156,43M |