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