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