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