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