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 54,64 | -7,15 % | CNY 59,73 | CNY 59,86 | CNY 54,20 | 13,41M |
| 2026-09-29 | CNY 58,85 | +3,43 % | CNY 56,54 | CNY 60,30 | CNY 56,20 | 14,06M |
| 2026-09-28 | CNY 56,90 | -5,40 % | CNY 59,90 | CNY 59,90 | CNY 56,28 | 11,17M |
| 2026-09-24 | CNY 60,15 | -3,39 % | CNY 61,88 | CNY 62,18 | CNY 60,00 | 12,21M |
| 2026-09-23 | CNY 62,26 | +3,49 % | CNY 59,96 | CNY 62,88 | CNY 59,90 | 19,51M |
| 2026-09-22 | CNY 60,16 | +0,07 % | CNY 60,80 | CNY 61,91 | CNY 59,66 | 16,68M |
| 2026-09-21 | CNY 60,12 | -0,69 % | CNY 60,98 | CNY 60,99 | CNY 59,21 | 17,03M |
| 2026-09-18 | CNY 60,54 | +2,71 % | CNY 59,74 | CNY 61,70 | CNY 59,10 | 22,65M |
| 2026-09-17 | CNY 58,94 | +1,52 % | CNY 57,84 | CNY 60,79 | CNY 57,10 | 27,26M |
| 2026-09-16 | CNY 58,06 | +14,74 % | CNY 50,73 | CNY 58,65 | CNY 50,23 | 25,27M |
| 2026-09-15 | CNY 50,60 | +0,30 % | CNY 50,01 | CNY 51,78 | CNY 49,94 | 7,01M |
| 2026-09-14 | CNY 50,45 | +0,50 % | CNY 49,63 | CNY 50,90 | CNY 48,73 | 6,18M |
| 2026-09-11 | CNY 50,20 | -2,20 % | CNY 50,36 | CNY 50,70 | CNY 48,46 | 8,39M |
| 2026-09-10 | CNY 51,33 | -1,00 % | CNY 51,42 | CNY 52,19 | CNY 51,09 | 5,33M |
| 2026-09-09 | CNY 51,85 | -0,77 % | CNY 52,52 | CNY 53,65 | CNY 51,57 | 7,65M |
| 2026-09-08 | CNY 52,25 | -0,85 % | CNY 52,73 | CNY 53,79 | CNY 51,61 | 7,86M |
| 2026-09-07 | CNY 52,70 | +2,29 % | CNY 52,02 | CNY 53,34 | CNY 51,80 | 8,87M |
| 2026-09-04 | CNY 51,52 | -4,20 % | CNY 54,06 | CNY 55,01 | CNY 51,10 | 10,22M |
| 2026-09-03 | CNY 53,78 | +0,58 % | CNY 54,20 | CNY 54,70 | CNY 52,85 | 6,89M |
| 2026-09-02 | CNY 53,47 | -2,43 % | CNY 53,53 | CNY 54,23 | CNY 52,90 | 8,02M |
| 2026-09-01 | CNY 54,80 | -4,03 % | CNY 57,32 | CNY 57,38 | CNY 54,50 | 9,67M |
| 2026-08-31 | CNY 57,10 | +2,50 % | CNY 54,75 | CNY 57,22 | CNY 54,36 | 9,49M |
| 2026-08-28 | CNY 55,71 | -2,30 % | CNY 57,03 | CNY 58,36 | CNY 55,65 | 11,78M |
| 2026-08-27 | CNY 57,02 | +5,73 % | CNY 54,83 | CNY 57,60 | CNY 54,00 | 14,23M |
| 2026-08-26 | CNY 53,93 | -1,95 % | CNY 55,38 | CNY 55,60 | CNY 53,10 | 11,11M |
| 2026-08-25 | CNY 55,00 | -1,98 % | CNY 55,46 | CNY 55,95 | CNY 53,08 | 10,97M |
| 2026-08-24 | CNY 56,11 | -5,65 % | CNY 59,19 | CNY 59,47 | CNY 54,52 | 12,30M |
| 2026-08-21 | CNY 59,47 | -1,02 % | CNY 59,74 | CNY 61,70 | CNY 57,80 | 12,40M |
| 2026-08-20 | CNY 60,08 | +3,84 % | CNY 58,36 | CNY 63,56 | CNY 57,62 | 16,60M |
| 2026-08-19 | CNY 57,86 | -10,13 % | CNY 61,76 | CNY 62,74 | CNY 57,29 | 15,23M |
| 2026-08-18 | CNY 64,38 | -2,14 % | CNY 65,88 | CNY 66,60 | CNY 62,94 | 12,37M |
| 2026-08-17 | CNY 65,79 | +2,49 % | CNY 64,52 | CNY 66,11 | CNY 63,99 | 13,92M |
| 2026-08-14 | CNY 64,19 | +2,70 % | CNY 64,37 | CNY 64,40 | CNY 61,82 | 10,75M |
| 2026-08-13 | CNY 62,50 | -2,22 % | CNY 65,56 | CNY 66,10 | CNY 62,35 | 14,18M |
| 2026-08-12 | CNY 63,92 | +2,73 % | CNY 62,63 | CNY 65,53 | CNY 62,30 | 13,55M |
| 2026-08-11 | CNY 62,22 | -0,96 % | CNY 62,74 | CNY 63,88 | CNY 61,16 | 11,18M |
| 2026-08-10 | CNY 62,82 | -1,72 % | CNY 63,84 | CNY 65,00 | CNY 61,26 | 11,94M |
| 2026-08-07 | CNY 63,92 | +4,51 % | CNY 60,75 | CNY 64,80 | CNY 60,00 | 16,24M |
| 2026-08-06 | CNY 61,16 | +3,71 % | CNY 57,98 | CNY 61,97 | CNY 57,10 | 17,68M |
| 2026-08-05 | CNY 58,97 | +7,63 % | CNY 54,80 | CNY 60,05 | CNY 54,46 | 19,46M |
| 2026-08-04 | CNY 54,79 | +9,45 % | CNY 50,34 | CNY 56,17 | CNY 49,65 | 18,68M |
| 2026-08-03 | CNY 50,06 | -7,84 % | CNY 53,34 | CNY 54,87 | CNY 49,62 | 18,39M |
| 2026-07-31 | CNY 54,32 | +0,85 % | CNY 60,18 | CNY 61,90 | CNY 54,08 | 21,08M |
| 2026-07-30 | CNY 53,86 | -12,56 % | CNY 59,97 | CNY 60,80 | CNY 53,03 | 17,56M |
| 2026-07-29 | CNY 61,60 | -3,10 % | CNY 63,40 | CNY 64,63 | CNY 58,18 | 17,11M |
| 2026-07-28 | CNY 63,57 | -7,84 % | CNY 67,14 | CNY 68,98 | CNY 63,00 | 12,71M |
| 2026-07-27 | CNY 68,98 | +1,98 % | CNY 66,95 | CNY 69,42 | CNY 64,00 | 15,37M |
| 2026-07-24 | CNY 67,64 | -1,54 % | CNY 66,69 | CNY 71,14 | CNY 66,20 | 14,91M |
| 2026-07-23 | CNY 68,70 | -4,76 % | CNY 72,15 | CNY 74,00 | CNY 68,00 | 17,44M |
| 2026-07-22 | CNY 72,13 | +4,95 % | CNY 69,82 | CNY 77,45 | CNY 68,63 | 27,12M |
| 2026-07-21 | CNY 68,73 | +12,41 % | CNY 63,94 | CNY 68,99 | CNY 54,20 | 27,60M |
| 2026-07-20 | CNY 61,14 | -8,39 % | CNY 69,65 | CNY 71,09 | CNY 58,50 | 22,10M |
| 2026-07-17 | CNY 66,74 | -9,98 % | CNY 74,30 | CNY 74,68 | CNY 66,00 | 17,82M |
| 2026-07-16 | CNY 74,14 | -7,56 % | CNY 79,48 | CNY 80,66 | CNY 73,40 | 15,18M |
| 2026-07-15 | CNY 80,20 | -6,76 % | CNY 87,10 | CNY 88,79 | CNY 79,86 | 16,06M |
| 2026-07-14 | CNY 86,01 | +5,04 % | CNY 83,40 | CNY 87,20 | CNY 81,00 | 16,78M |
| 2026-07-13 | CNY 81,88 | -6,95 % | CNY 87,21 | CNY 88,74 | CNY 81,16 | 18,78M |
| 2026-07-10 | CNY 88,00 | -9,09 % | CNY 95,11 | CNY 97,23 | CNY 88,00 | 25,28M |
| 2026-07-09 | CNY 96,80 | +4,07 % | CNY 94,74 | CNY 97,08 | CNY 90,00 | 22,66M |
| 2026-07-08 | CNY 93,01 | -4,26 % | CNY 98,79 | CNY 101,35 | CNY 87,44 | 23,67M |
| 2026-07-07 | CNY 97,15 | -5,05 % | CNY 97,68 | CNY 102,97 | CNY 94,18 | 25,27M |
| 2026-07-06 | CNY 102,32 | +8,45 % | CNY 94,39 | CNY 105,58 | CNY 90,66 | 34,28M |
| 2026-07-03 | CNY 94,35 | +2,29 % | CNY 94,08 | CNY 102,32 | CNY 93,97 | 34,43M |
| 2026-07-02 | CNY 92,24 | +0,55 % | CNY 90,37 | CNY 97,97 | CNY 85,40 | 37,09M |
| 2026-07-01 | CNY 91,74 | +6,48 % | CNY 88,38 | CNY 97,59 | CNY 88,28 | 40,24M |
| 2026-06-30 | CNY 86,16 | +20,00 % | CNY 70,20 | CNY 86,16 | CNY 70,00 | 41,45M |
| 2026-06-29 | CNY 71,80 | +1,04 % | CNY 75,00 | CNY 76,06 | CNY 65,11 | 33,56M |
| 2026-06-26 | CNY 71,06 | -0,75 % | CNY 72,00 | CNY 74,48 | CNY 69,99 | 20,70M |
| 2026-06-25 | CNY 71,60 | -2,25 % | CNY 71,50 | CNY 75,36 | CNY 71,13 | 26,72M |
| 2026-06-24 | CNY 73,25 | +15,48 % | CNY 65,80 | CNY 74,06 | CNY 65,71 | 34,85M |
| 2026-06-23 | CNY 63,43 | -5,16 % | CNY 64,00 | CNY 65,88 | CNY 62,10 | 19,18M |
| 2026-06-22 | CNY 66,88 | +10,60 % | CNY 62,00 | CNY 67,76 | CNY 60,36 | 31,05M |
| 2026-06-18 | CNY 60,47 | +11,06 % | CNY 54,00 | CNY 62,05 | CNY 53,91 | 32,02M |
| 2026-06-17 | CNY 54,45 | +2,35 % | CNY 52,28 | CNY 54,58 | CNY 52,28 | 15,17M |
| 2026-06-16 | CNY 53,20 | +0,66 % | CNY 52,79 | CNY 53,75 | CNY 51,90 | 15,87M |
| 2026-06-15 | CNY 52,85 | +7,81 % | CNY 49,55 | CNY 53,77 | CNY 48,55 | 19,04M |
| 2026-06-12 | CNY 49,02 | -0,22 % | CNY 50,05 | CNY 50,69 | CNY 48,39 | 12,04M |
| 2026-06-11 | CNY 49,13 | -1,54 % | CNY 49,02 | CNY 50,93 | CNY 48,58 | 11,34M |
| 2026-06-10 | CNY 49,90 | +8,01 % | CNY 45,64 | CNY 51,99 | CNY 45,50 | 25,05M |
| 2026-06-09 | CNY 46,20 | +13,15 % | CNY 41,58 | CNY 46,50 | CNY 40,96 | 14,93M |
| 2026-06-08 | CNY 40,83 | -5,20 % | CNY 41,00 | CNY 42,67 | CNY 39,92 | 8,01M |
| 2026-06-05 | CNY 43,07 | -2,73 % | CNY 43,49 | CNY 44,44 | CNY 42,14 | 7,88M |
| 2026-06-04 | CNY 44,28 | 0,00 % | CNY 43,77 | CNY 45,15 | CNY 43,01 | 7,17M |
| 2026-06-03 | CNY 44,28 | +0,93 % | CNY 43,87 | CNY 45,35 | CNY 43,55 | 7,98M |
| 2026-06-02 | CNY 43,87 | -2,29 % | CNY 44,63 | CNY 45,20 | CNY 42,64 | 8,64M |
| 2026-06-01 | CNY 44,90 | -0,11 % | CNY 44,83 | CNY 46,40 | CNY 44,40 | 7,84M |
| 2026-05-29 | CNY 44,95 | -9,59 % | CNY 50,05 | CNY 50,21 | CNY 44,48 | 16,76M |
| 2026-05-28 | CNY 49,72 | +1,47 % | CNY 48,01 | CNY 50,15 | CNY 47,05 | 12,31M |
| 2026-05-27 | CNY 49,00 | -1,17 % | CNY 49,60 | CNY 51,63 | CNY 48,78 | 12,33M |
| 2026-05-26 | CNY 49,58 | -5,99 % | CNY 52,00 | CNY 52,50 | CNY 47,90 | 16,92M |