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