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