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