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