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