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