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