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