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