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