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 49,45 | -3,78 % | CNY 51,88 | CNY 51,93 | CNY 49,30 | 20,00M |
| 2026-09-29 | CNY 51,39 | -1,46 % | CNY 51,90 | CNY 52,40 | CNY 50,93 | 17,72M |
| 2026-09-28 | CNY 52,15 | -4,14 % | CNY 54,30 | CNY 54,46 | CNY 51,75 | 22,77M |
| 2026-09-24 | CNY 54,40 | -2,30 % | CNY 55,49 | CNY 56,04 | CNY 54,40 | 19,88M |
| 2026-09-23 | CNY 55,68 | +0,85 % | CNY 55,21 | CNY 56,07 | CNY 54,80 | 23,64M |
| 2026-09-22 | CNY 55,21 | -0,74 % | CNY 56,47 | CNY 56,68 | CNY 54,92 | 32,53M |
| 2026-09-21 | CNY 55,62 | -0,68 % | CNY 56,57 | CNY 56,68 | CNY 55,29 | 33,81M |
| 2026-09-18 | CNY 56,00 | +1,14 % | CNY 56,35 | CNY 56,87 | CNY 54,75 | 49,29M |
| 2026-09-17 | CNY 55,37 | +1,82 % | CNY 54,96 | CNY 56,40 | CNY 54,55 | 57,97M |
| 2026-09-16 | CNY 54,38 | +3,88 % | CNY 52,36 | CNY 54,52 | CNY 51,90 | 36,95M |
| 2026-09-15 | CNY 52,35 | +1,49 % | CNY 51,30 | CNY 52,68 | CNY 51,06 | 23,24M |
| 2026-09-14 | CNY 51,58 | +1,14 % | CNY 50,76 | CNY 51,73 | CNY 49,84 | 15,90M |
| 2026-09-11 | CNY 51,00 | -1,66 % | CNY 51,02 | CNY 51,36 | CNY 49,50 | 21,78M |
| 2026-09-10 | CNY 51,86 | -1,67 % | CNY 52,00 | CNY 52,60 | CNY 51,65 | 16,78M |
| 2026-09-09 | CNY 52,74 | +2,29 % | CNY 51,60 | CNY 54,10 | CNY 51,60 | 33,25M |
| 2026-09-08 | CNY 51,56 | -0,73 % | CNY 52,36 | CNY 52,76 | CNY 51,27 | 20,75M |
| 2026-09-07 | CNY 51,94 | +2,67 % | CNY 51,36 | CNY 52,31 | CNY 50,25 | 22,75M |
| 2026-09-04 | CNY 50,59 | -3,27 % | CNY 52,76 | CNY 53,46 | CNY 50,12 | 24,14M |
| 2026-09-03 | CNY 52,30 | -0,55 % | CNY 53,21 | CNY 53,30 | CNY 51,68 | 18,17M |
| 2026-09-02 | CNY 52,59 | -2,14 % | CNY 52,79 | CNY 53,23 | CNY 52,37 | 17,75M |
| 2026-09-01 | CNY 53,74 | -3,81 % | CNY 55,86 | CNY 56,12 | CNY 53,66 | 24,88M |
| 2026-08-31 | CNY 55,87 | +0,38 % | CNY 54,92 | CNY 55,97 | CNY 53,80 | 28,16M |
| 2026-08-28 | CNY 55,66 | -1,68 % | CNY 56,00 | CNY 58,00 | CNY 55,62 | 31,23M |
| 2026-08-27 | CNY 56,61 | +3,93 % | CNY 54,89 | CNY 56,78 | CNY 54,15 | 31,15M |
| 2026-08-26 | CNY 54,47 | -0,87 % | CNY 55,00 | CNY 55,54 | CNY 54,00 | 21,79M |
| 2026-08-25 | CNY 54,95 | -1,91 % | CNY 55,34 | CNY 55,69 | CNY 52,79 | 28,44M |
| 2026-08-24 | CNY 56,02 | -1,46 % | CNY 56,80 | CNY 56,86 | CNY 54,50 | 29,16M |
| 2026-08-21 | CNY 56,85 | -0,32 % | CNY 56,67 | CNY 57,98 | CNY 55,90 | 26,14M |
| 2026-08-20 | CNY 57,03 | -2,11 % | CNY 58,98 | CNY 59,25 | CNY 56,29 | 39,25M |
| 2026-08-19 | CNY 58,26 | -5,83 % | CNY 59,06 | CNY 61,95 | CNY 57,70 | 52,44M |
| 2026-08-18 | CNY 61,87 | +1,09 % | CNY 61,20 | CNY 62,61 | CNY 60,45 | 50,74M |
| 2026-08-17 | CNY 61,20 | +4,24 % | CNY 58,80 | CNY 61,26 | CNY 58,51 | 49,47M |
| 2026-08-14 | CNY 58,71 | +1,93 % | CNY 58,63 | CNY 59,18 | CNY 57,53 | 33,97M |
| 2026-08-13 | CNY 57,60 | -2,77 % | CNY 59,98 | CNY 60,68 | CNY 57,58 | 49,94M |
| 2026-08-12 | CNY 59,24 | +0,83 % | CNY 59,02 | CNY 60,12 | CNY 58,65 | 42,24M |
| 2026-08-11 | CNY 58,75 | -1,08 % | CNY 58,51 | CNY 59,92 | CNY 57,86 | 46,58M |
| 2026-08-10 | CNY 59,39 | +1,83 % | CNY 59,70 | CNY 60,58 | CNY 57,49 | 63,79M |
| 2026-08-07 | CNY 58,32 | +4,33 % | CNY 56,66 | CNY 58,78 | CNY 55,21 | 76,36M |
| 2026-08-06 | CNY 55,90 | +5,17 % | CNY 51,99 | CNY 56,00 | CNY 51,95 | 75,58M |
| 2026-08-05 | CNY 53,15 | +7,48 % | CNY 49,80 | CNY 53,74 | CNY 49,48 | 69,38M |
| 2026-08-04 | CNY 49,45 | +6,05 % | CNY 46,91 | CNY 49,92 | CNY 46,66 | 51,84M |
| 2026-08-03 | CNY 46,63 | -3,58 % | CNY 48,00 | CNY 48,36 | CNY 46,55 | 40,30M |
| 2026-07-31 | CNY 48,36 | +1,58 % | CNY 51,51 | CNY 52,38 | CNY 48,29 | 64,83M |
| 2026-07-30 | CNY 47,61 | -7,21 % | CNY 50,99 | CNY 51,06 | CNY 47,08 | 56,36M |
| 2026-07-29 | CNY 51,31 | -5,35 % | CNY 53,35 | CNY 53,90 | CNY 48,94 | 75,18M |
| 2026-07-28 | CNY 54,21 | -2,76 % | CNY 57,97 | CNY 59,60 | CNY 53,30 | 86,18M |
| 2026-07-27 | CNY 55,75 | +4,01 % | CNY 53,71 | CNY 55,82 | CNY 51,51 | 49,57M |
| 2026-07-24 | CNY 53,60 | -0,48 % | CNY 53,02 | CNY 55,05 | CNY 52,12 | 44,45M |
| 2026-07-23 | CNY 53,86 | -2,71 % | CNY 55,42 | CNY 56,25 | CNY 53,41 | 38,70M |
| 2026-07-22 | CNY 55,36 | -2,40 % | CNY 56,00 | CNY 57,50 | CNY 54,54 | 66,55M |
| 2026-07-21 | CNY 56,72 | +11,43 % | CNY 51,83 | CNY 56,75 | CNY 46,55 | 83,95M |
| 2026-07-20 | CNY 50,90 | -11,31 % | CNY 58,78 | CNY 59,10 | CNY 48,95 | 72,87M |
| 2026-07-17 | CNY 57,39 | -6,53 % | CNY 62,37 | CNY 62,40 | CNY 57,29 | 55,67M |
| 2026-07-16 | CNY 61,40 | -7,93 % | CNY 65,25 | CNY 66,59 | CNY 60,94 | 54,98M |
| 2026-07-15 | CNY 66,69 | -5,44 % | CNY 71,50 | CNY 71,60 | CNY 66,35 | 47,50M |
| 2026-07-14 | CNY 70,53 | +0,54 % | CNY 70,57 | CNY 71,27 | CNY 66,10 | 57,90M |
| 2026-07-13 | CNY 70,15 | -5,55 % | CNY 74,27 | CNY 75,45 | CNY 69,88 | 61,10M |
| 2026-07-10 | CNY 74,27 | -7,37 % | CNY 81,39 | CNY 84,20 | CNY 74,02 | 92,81M |
| 2026-07-09 | CNY 80,18 | +8,16 % | CNY 75,30 | CNY 80,51 | CNY 74,61 | 75,10M |
| 2026-07-08 | CNY 74,13 | -4,10 % | CNY 77,64 | CNY 78,10 | CNY 71,32 | 61,65M |
| 2026-07-07 | CNY 77,30 | -0,57 % | CNY 76,80 | CNY 79,28 | CNY 75,66 | 54,92M |
| 2026-07-06 | CNY 77,74 | -3,04 % | CNY 80,81 | CNY 81,50 | CNY 75,55 | 73,65M |
| 2026-07-03 | CNY 80,18 | -9,68 % | CNY 85,58 | CNY 88,66 | CNY 79,33 | 111,94M |
| 2026-07-02 | CNY 88,77 | +0,03 % | CNY 84,33 | CNY 93,70 | CNY 82,23 | 115,02M |
| 2026-07-01 | CNY 88,74 | -4,22 % | CNY 91,18 | CNY 98,82 | CNY 87,78 | 116,11M |
| 2026-06-30 | CNY 92,65 | +2,94 % | CNY 90,00 | CNY 93,66 | CNY 85,50 | 108,93M |
| 2026-06-29 | CNY 90,00 | +15,21 % | CNY 82,88 | CNY 93,70 | CNY 81,33 | 136,80M |
| 2026-06-26 | CNY 78,12 | +4,55 % | CNY 74,63 | CNY 81,00 | CNY 74,01 | 111,11M |
| 2026-06-25 | CNY 74,72 | -2,96 % | CNY 78,55 | CNY 78,55 | CNY 72,81 | 109,04M |
| 2026-06-24 | CNY 77,00 | +7,80 % | CNY 71,60 | CNY 78,43 | CNY 69,64 | 111,43M |
| 2026-06-23 | CNY 71,43 | +0,89 % | CNY 74,92 | CNY 76,59 | CNY 70,70 | 105,59M |
| 2026-06-22 | CNY 70,80 | +9,09 % | CNY 66,92 | CNY 71,18 | CNY 66,50 | 103,30M |
| 2026-06-18 | CNY 64,90 | -0,66 % | CNY 64,58 | CNY 65,20 | CNY 63,02 | 61,00M |
| 2026-06-17 | CNY 65,33 | +3,19 % | CNY 62,55 | CNY 66,28 | CNY 62,16 | 71,94M |
| 2026-06-16 | CNY 63,31 | +2,73 % | CNY 62,50 | CNY 64,95 | CNY 62,00 | 75,94M |
| 2026-06-15 | CNY 61,63 | +3,77 % | CNY 59,38 | CNY 62,24 | CNY 58,32 | 76,64M |
| 2026-06-12 | CNY 59,39 | -10,97 % | CNY 67,20 | CNY 68,10 | CNY 59,11 | 147,14M |
| 2026-06-11 | CNY 66,71 | +8,08 % | CNY 61,71 | CNY 68,50 | CNY 61,71 | 125,26M |
| 2026-06-10 | CNY 61,72 | -1,58 % | CNY 62,50 | CNY 63,66 | CNY 61,00 | 78,05M |
| 2026-06-09 | CNY 62,71 | +9,65 % | CNY 58,90 | CNY 63,18 | CNY 57,33 | 112,90M |
| 2026-06-08 | CNY 57,19 | +0,28 % | CNY 56,00 | CNY 59,50 | CNY 55,50 | 90,53M |
| 2026-06-05 | CNY 57,03 | +8,44 % | CNY 51,69 | CNY 60,61 | CNY 50,65 | 114,37M |
| 2026-06-04 | CNY 52,59 | +3,48 % | CNY 50,00 | CNY 53,24 | CNY 49,81 | 42,30M |
| 2026-06-03 | CNY 50,82 | +2,98 % | CNY 49,47 | CNY 52,16 | CNY 49,31 | 43,45M |
| 2026-06-02 | CNY 49,35 | +0,08 % | CNY 49,66 | CNY 50,45 | CNY 48,28 | 35,88M |
| 2026-06-01 | CNY 49,31 | -4,33 % | CNY 51,60 | CNY 52,34 | CNY 49,02 | 42,80M |
| 2026-05-29 | CNY 51,54 | -11,00 % | CNY 57,50 | CNY 57,50 | CNY 50,89 | 65,06M |
| 2026-05-28 | CNY 57,91 | +3,01 % | CNY 55,66 | CNY 58,24 | CNY 54,26 | 47,74M |
| 2026-05-27 | CNY 56,22 | -5,48 % | CNY 59,88 | CNY 59,88 | CNY 56,21 | 54,15M |
| 2026-05-26 | CNY 59,48 | -2,49 % | CNY 60,50 | CNY 60,59 | CNY 57,50 | 67,03M |