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