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 49,13 | -0,71 % | CNY 50,46 | CNY 51,23 | CNY 48,60 | 852,40K |
| 2026-09-29 | CNY 49,48 | +2,08 % | CNY 48,00 | CNY 49,88 | CNY 48,00 | 923,27K |
| 2026-09-28 | CNY 48,47 | -5,20 % | CNY 51,18 | CNY 51,33 | CNY 48,20 | 1,62M |
| 2026-09-24 | CNY 51,13 | -3,67 % | CNY 53,70 | CNY 53,70 | CNY 51,03 |
| 855,70K |
| 2026-09-23 | CNY 53,08 | +0,32 % | CNY 52,72 | CNY 53,75 | CNY 52,12 | 617,00K |
| 2026-09-22 | CNY 52,91 | -0,62 % | CNY 53,70 | CNY 53,75 | CNY 52,01 | 1,28M |
| 2026-09-21 | CNY 53,24 | -0,97 % | CNY 54,03 | CNY 54,81 | CNY 52,94 | 1,24M |
| 2026-09-18 | CNY 53,76 | +3,76 % | CNY 51,98 | CNY 54,23 | CNY 51,38 | 1,81M |
| 2026-09-17 | CNY 51,81 | +6,47 % | CNY 48,40 | CNY 52,50 | CNY 48,01 | 2,06M |
| 2026-09-16 | CNY 48,66 | +4,44 % | CNY 46,06 | CNY 49,87 | CNY 45,58 | 1,38M |
| 2026-09-15 | CNY 46,59 | +2,08 % | CNY 45,79 | CNY 48,77 | CNY 44,80 | 1,69M |
| 2026-09-14 | CNY 45,64 | +0,46 % | CNY 45,43 | CNY 46,39 | CNY 45,16 | 375,14K |
| 2026-09-11 | CNY 45,43 | -2,22 % | CNY 46,01 | CNY 46,56 | CNY 44,72 | 570,86K |
| 2026-09-10 | CNY 46,46 | -2,23 % | CNY 47,20 | CNY 47,20 | CNY 46,07 | 503,75K |
| 2026-09-09 | CNY 47,52 | -2,22 % | CNY 48,54 | CNY 49,17 | CNY 47,30 | 585,70K |
| 2026-09-08 | CNY 48,60 | -1,32 % | CNY 49,96 | CNY 50,00 | CNY 48,27 | 698,95K |
| 2026-09-07 | CNY 49,25 | +1,32 % | CNY 48,55 | CNY 49,80 | CNY 48,35 | 851,05K |
| 2026-09-04 | CNY 48,61 | -3,40 % | CNY 50,43 | CNY 50,84 | CNY 48,49 | 1,33M |
| 2026-09-03 | CNY 50,32 | -0,20 % | CNY 51,42 | CNY 53,33 | CNY 49,90 | 1,62M |
| 2026-09-02 | CNY 50,42 | -0,90 % | CNY 50,38 | CNY 51,38 | CNY 49,28 | 1,91M |
| 2026-09-01 | CNY 50,88 | +4,35 % | CNY 48,39 | CNY 54,91 | CNY 48,39 | 2,72M |
| 2026-08-31 | CNY 48,76 | +1,37 % | CNY 47,00 | CNY 48,83 | CNY 46,91 | 792,13K |
| 2026-08-28 | CNY 48,10 | -2,00 % | CNY 49,07 | CNY 49,30 | CNY 48,10 | 575,53K |
| 2026-08-27 | CNY 49,08 | +0,22 % | CNY 48,59 | CNY 49,28 | CNY 48,59 | 573,40K |
| 2026-08-26 | CNY 48,97 | -0,06 % | CNY 49,25 | CNY 49,63 | CNY 48,49 | 444,79K |
| 2026-08-25 | CNY 49,00 | +0,91 % | CNY 48,98 | CNY 49,46 | CNY 47,28 | 671,50K |
| 2026-08-24 | CNY 48,56 | -1,02 % | CNY 49,09 | CNY 49,53 | CNY 47,68 | 769,51K |
| 2026-08-21 | CNY 49,06 | -0,24 % | CNY 49,71 | CNY 50,00 | CNY 48,24 | 665,29K |
| 2026-08-20 | CNY 49,18 | +0,99 % | CNY 49,15 | CNY 49,77 | CNY 48,20 | 877,48K |
| 2026-08-19 | CNY 48,70 | -6,26 % | CNY 51,49 | CNY 51,87 | CNY 48,66 | 1,09M |
| 2026-08-18 | CNY 51,95 | -1,96 % | CNY 52,98 | CNY 54,40 | CNY 51,42 | 909,93K |
| 2026-08-17 | CNY 52,99 | +1,98 % | CNY 52,22 | CNY 53,00 | CNY 51,51 | 744,43K |
| 2026-08-14 | CNY 51,96 | +0,93 % | CNY 51,61 | CNY 53,77 | CNY 51,34 | 1,01M |
| 2026-08-13 | CNY 51,48 | -2,74 % | CNY 53,00 | CNY 53,17 | CNY 51,32 | 851,90K |
| 2026-08-12 | CNY 52,93 | +3,12 % | CNY 51,46 | CNY 53,00 | CNY 51,17 | 1,07M |
| 2026-08-11 | CNY 51,33 | +1,52 % | CNY 50,55 | CNY 51,60 | CNY 49,51 | 1,10M |
| 2026-08-10 | CNY 50,56 | +2,35 % | CNY 49,50 | CNY 50,68 | CNY 48,62 | 1,03M |
| 2026-08-07 | CNY 49,40 | -0,56 % | CNY 49,68 | CNY 49,93 | CNY 48,21 | 1,07M |
| 2026-08-06 | CNY 49,68 | -1,84 % | CNY 50,00 | CNY 50,79 | CNY 48,86 | 949,48K |
| 2026-08-05 | CNY 50,61 | +2,55 % | CNY 49,15 | CNY 51,01 | CNY 49,10 | 1,06M |
| 2026-08-04 | CNY 49,35 | +0,47 % | CNY 49,61 | CNY 49,82 | CNY 47,72 | 1,48M |
| 2026-08-03 | CNY 49,12 | +8,82 % | CNY 45,16 | CNY 49,59 | CNY 44,60 | 2,13M |
| 2026-07-31 | CNY 45,14 | +6,84 % | CNY 43,09 | CNY 45,60 | CNY 43,09 | 1,22M |
| 2026-07-30 | CNY 42,25 | -4,09 % | CNY 44,05 | CNY 44,43 | CNY 42,22 | 804,84K |
| 2026-07-29 | CNY 44,05 | -0,63 % | CNY 44,33 | CNY 44,95 | CNY 43,54 | 758,22K |
| 2026-07-28 | CNY 44,33 | -1,49 % | CNY 44,90 | CNY 45,60 | CNY 44,00 | 543,30K |
| 2026-07-27 | CNY 45,00 | +6,61 % | CNY 42,62 | CNY 45,23 | CNY 41,81 | 1,18M |
| 2026-07-24 | CNY 42,21 | -3,67 % | CNY 43,41 | CNY 43,80 | CNY 42,21 | 684,48K |
| 2026-07-23 | CNY 43,82 | +1,44 % | CNY 42,94 | CNY 43,97 | CNY 42,34 | 737,40K |
| 2026-07-22 | CNY 43,20 | -2,88 % | CNY 44,48 | CNY 44,61 | CNY 42,80 | 1,01M |
| 2026-07-21 | CNY 44,48 | -0,60 % | CNY 45,14 | CNY 45,55 | CNY 41,22 | 1,73M |
| 2026-07-20 | CNY 44,75 | -8,84 % | CNY 49,77 | CNY 49,95 | CNY 43,50 | 2,38M |
| 2026-07-17 | CNY 49,09 | -8,16 % | CNY 53,23 | CNY 54,39 | CNY 48,50 | 1,50M |
| 2026-07-16 | CNY 53,45 | +3,19 % | CNY 51,84 | CNY 54,98 | CNY 50,21 | 1,91M |
| 2026-07-15 | CNY 51,80 | -0,17 % | CNY 51,89 | CNY 52,79 | CNY 51,12 | 1,06M |
| 2026-07-14 | CNY 51,89 | +0,86 % | CNY 51,59 | CNY 52,98 | CNY 50,12 | 1,12M |
| 2026-07-13 | CNY 51,45 | -7,63 % | CNY 56,30 | CNY 56,50 | CNY 50,88 | 1,68M |
| 2026-07-10 | CNY 55,70 | -0,66 % | CNY 56,18 | CNY 57,98 | CNY 55,01 | 1,82M |
| 2026-07-09 | CNY 56,07 | -0,94 % | CNY 55,99 | CNY 56,75 | CNY 53,74 | 1,76M |
| 2026-07-08 | CNY 56,60 | -5,65 % | CNY 60,37 | CNY 60,73 | CNY 56,25 | 2,48M |
| 2026-07-07 | CNY 59,99 | -9,01 % | CNY 65,93 | CNY 66,36 | CNY 59,88 | 3,36M |
| 2026-07-06 | CNY 65,93 | -3,27 % | CNY 65,00 | CNY 71,98 | CNY 65,00 | 4,17M |
| 2026-07-03 | CNY 68,16 | +12,90 % | CNY 61,15 | CNY 69,98 | CNY 59,77 | 6,11M |
| 2026-07-02 | CNY 60,37 | +20,00 % | CNY 50,50 | CNY 60,37 | CNY 49,89 | 3,74M |
| 2026-07-01 | CNY 50,31 | +1,04 % | CNY 50,49 | CNY 51,39 | CNY 49,29 | 1,04M |
| 2026-06-30 | CNY 49,79 | +2,24 % | CNY 48,70 | CNY 50,35 | CNY 48,50 | 931,16K |
| 2026-06-29 | CNY 48,70 | -1,42 % | CNY 49,41 | CNY 50,41 | CNY 47,77 | 1,14M |
| 2026-06-26 | CNY 49,40 | -5,18 % | CNY 52,00 | CNY 52,05 | CNY 49,00 | 1,20M |
| 2026-06-25 | CNY 52,10 | -6,29 % | CNY 55,87 | CNY 55,87 | CNY 51,90 | 1,36M |
| 2026-06-24 | CNY 55,60 | -1,78 % | CNY 57,00 | CNY 58,49 | CNY 55,50 | 1,35M |
| 2026-06-23 | CNY 56,61 | +4,47 % | CNY 54,46 | CNY 58,30 | CNY 53,07 | 2,00M |
| 2026-06-22 | CNY 54,19 | -3,75 % | CNY 56,50 | CNY 56,69 | CNY 52,80 | 1,41M |
| 2026-06-18 | CNY 56,30 | +2,64 % | CNY 55,00 | CNY 56,59 | CNY 54,12 | 1,11M |
| 2026-06-17 | CNY 54,85 | -4,66 % | CNY 57,53 | CNY 57,56 | CNY 54,67 | 1,25M |
| 2026-06-16 | CNY 57,53 | -0,43 % | CNY 57,82 | CNY 58,34 | CNY 56,76 | 805,55K |
| 2026-06-15 | CNY 57,78 | +1,24 % | CNY 57,59 | CNY 58,69 | CNY 57,59 | 695,27K |
| 2026-06-12 | CNY 57,07 | -0,16 % | CNY 57,66 | CNY 58,79 | CNY 56,65 | 793,47K |
| 2026-06-11 | CNY 57,16 | -3,05 % | CNY 58,50 | CNY 58,58 | CNY 56,30 | 1,03M |
| 2026-06-10 | CNY 58,96 | -2,99 % | CNY 60,80 | CNY 64,47 | CNY 58,18 | 1,59M |
| 2026-06-09 | CNY 60,78 | -3,95 % | CNY 64,14 | CNY 64,49 | CNY 60,01 | 1,47M |
| 2026-06-08 | CNY 63,28 | +0,94 % | CNY 61,01 | CNY 65,37 | CNY 60,80 | 1,69M |
| 2026-06-05 | CNY 62,69 | +4,12 % | CNY 60,00 | CNY 63,50 | CNY 60,00 | 1,33M |
| 2026-06-04 | CNY 60,21 | -1,78 % | CNY 61,29 | CNY 62,30 | CNY 60,01 | 863,39K |
| 2026-06-03 | CNY 61,30 | -1,05 % | CNY 62,00 | CNY 64,49 | CNY 60,51 | 1,47M |
| 2026-06-02 | CNY 61,95 | -0,50 % | CNY 62,00 | CNY 63,22 | CNY 59,35 | 1,38M |
| 2026-06-01 | CNY 62,26 | +4,29 % | CNY 59,70 | CNY 64,03 | CNY 59,60 | 1,88M |
| 2026-05-29 | CNY 59,70 | -4,48 % | CNY 62,50 | CNY 63,15 | CNY 59,40 | 1,31M |
| 2026-05-28 | CNY 62,50 | -4,91 % | CNY 65,19 | CNY 65,41 | CNY 61,50 | 1,86M |
| 2026-05-27 | CNY 65,73 | -3,10 % | CNY 67,03 | CNY 68,97 | CNY 65,11 | 1,48M |
| 2026-05-26 | CNY 67,83 | -0,56 % | CNY 68,20 | CNY 69,61 | CNY 66,50 | 1,67M |