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