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