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 55,50 | +3,56 % | CNY 53,83 | CNY 57,91 | CNY 53,02 | 3,48M |
| 2026-09-29 | CNY 53,59 | -1,31 % | CNY 53,64 | CNY 54,55 | CNY 53,00 | 1,59M |
| 2026-09-28 | CNY 54,30 | -5,40 % | CNY 57,24 | CNY 57,80 | CNY 53,08 | 2,03M |
| 2026-09-24 | CNY 57,40 | -6,45 % | CNY 60,36 | CNY 61,00 | CNY 57,04 |
| 3,38M |
| 2026-09-23 | CNY 61,36 | +0,84 % | CNY 60,91 | CNY 61,50 | CNY 60,26 | 2,74M |
| 2026-09-22 | CNY 60,85 | -2,01 % | CNY 63,34 | CNY 63,34 | CNY 59,20 | 4,25M |
| 2026-09-21 | CNY 62,10 | -0,80 % | CNY 61,80 | CNY 63,80 | CNY 59,58 | 6,91M |
| 2026-09-18 | CNY 62,60 | +19,42 % | CNY 52,68 | CNY 62,90 | CNY 52,68 | 8,34M |
| 2026-09-17 | CNY 52,42 | +0,46 % | CNY 51,60 | CNY 52,80 | CNY 51,00 | 1,92M |
| 2026-09-16 | CNY 52,18 | +4,13 % | CNY 49,74 | CNY 52,90 | CNY 48,90 | 2,35M |
| 2026-09-15 | CNY 50,11 | +0,50 % | CNY 50,46 | CNY 51,10 | CNY 49,00 | 1,91M |
| 2026-09-14 | CNY 49,86 | +5,64 % | CNY 47,21 | CNY 50,43 | CNY 46,00 | 2,59M |
| 2026-09-11 | CNY 47,20 | -0,99 % | CNY 47,26 | CNY 47,55 | CNY 45,60 | 1,86M |
| 2026-09-10 | CNY 47,67 | -3,01 % | CNY 49,14 | CNY 49,50 | CNY 47,51 | 2,41M |
| 2026-09-09 | CNY 49,15 | -0,36 % | CNY 49,50 | CNY 52,11 | CNY 48,73 | 3,38M |
| 2026-09-08 | CNY 49,33 | -2,70 % | CNY 50,70 | CNY 50,90 | CNY 49,30 | 1,93M |
| 2026-09-07 | CNY 50,70 | +4,00 % | CNY 48,80 | CNY 51,00 | CNY 48,33 | 2,04M |
| 2026-09-04 | CNY 48,75 | -0,55 % | CNY 49,35 | CNY 50,99 | CNY 48,18 | 2,65M |
| 2026-09-03 | CNY 49,02 | -0,02 % | CNY 49,10 | CNY 50,90 | CNY 48,37 | 1,46M |
| 2026-09-02 | CNY 49,03 | -1,43 % | CNY 49,03 | CNY 49,64 | CNY 47,70 | 1,39M |
| 2026-09-01 | CNY 49,74 | -1,47 % | CNY 50,48 | CNY 50,88 | CNY 49,40 | 1,81M |
| 2026-08-31 | CNY 50,48 | +3,02 % | CNY 48,11 | CNY 50,86 | CNY 48,02 | 2,16M |
| 2026-08-28 | CNY 49,00 | -3,92 % | CNY 50,82 | CNY 51,44 | CNY 48,37 | 2,19M |
| 2026-08-27 | CNY 51,00 | +5,81 % | CNY 47,98 | CNY 51,58 | CNY 47,50 | 3,05M |
| 2026-08-26 | CNY 48,20 | -2,88 % | CNY 50,00 | CNY 50,73 | CNY 47,25 | 2,35M |
| 2026-08-25 | CNY 49,63 | +0,94 % | CNY 48,74 | CNY 50,20 | CNY 47,51 | 1,82M |
| 2026-08-24 | CNY 49,17 | +1,55 % | CNY 47,83 | CNY 49,89 | CNY 46,52 | 2,02M |
| 2026-08-21 | CNY 48,42 | -1,78 % | CNY 48,84 | CNY 49,69 | CNY 47,40 | 1,79M |
| 2026-08-20 | CNY 49,30 | +7,69 % | CNY 46,49 | CNY 50,46 | CNY 45,82 | 3,72M |
| 2026-08-19 | CNY 45,78 | -12,21 % | CNY 51,99 | CNY 51,99 | CNY 45,69 | 3,61M |
| 2026-08-18 | CNY 52,15 | -1,81 % | CNY 52,97 | CNY 53,88 | CNY 51,50 | 2,44M |
| 2026-08-17 | CNY 53,11 | +5,80 % | CNY 50,21 | CNY 53,29 | CNY 50,00 | 2,99M |
| 2026-08-14 | CNY 50,20 | -0,53 % | CNY 50,47 | CNY 50,79 | CNY 48,26 | 2,21M |
| 2026-08-13 | CNY 50,47 | -3,41 % | CNY 52,80 | CNY 53,17 | CNY 50,18 | 3,10M |
| 2026-08-12 | CNY 52,25 | +4,75 % | CNY 50,00 | CNY 52,40 | CNY 49,00 | 2,71M |
| 2026-08-11 | CNY 49,88 | +0,30 % | CNY 49,66 | CNY 51,30 | CNY 47,39 | 3,58M |
| 2026-08-10 | CNY 49,73 | -0,98 % | CNY 51,18 | CNY 51,30 | CNY 48,06 | 2,09M |
| 2026-08-07 | CNY 50,22 | -0,44 % | CNY 50,21 | CNY 50,73 | CNY 48,12 | 2,87M |
| 2026-08-06 | CNY 50,44 | +0,92 % | CNY 49,09 | CNY 51,50 | CNY 48,02 | 3,10M |
| 2026-08-05 | CNY 49,98 | +4,78 % | CNY 47,02 | CNY 50,15 | CNY 46,97 | 3,68M |
| 2026-08-04 | CNY 47,70 | +1,49 % | CNY 47,00 | CNY 48,24 | CNY 45,59 | 2,36M |
| 2026-08-03 | CNY 47,00 | -4,67 % | CNY 49,01 | CNY 49,84 | CNY 46,39 | 2,99M |
| 2026-07-31 | CNY 49,30 | -0,94 % | CNY 52,00 | CNY 53,07 | CNY 48,77 | 3,31M |
| 2026-07-30 | CNY 49,77 | -13,73 % | CNY 57,00 | CNY 57,28 | CNY 49,06 | 3,22M |
| 2026-07-29 | CNY 57,69 | -2,25 % | CNY 59,20 | CNY 60,50 | CNY 54,68 | 1,66M |
| 2026-07-28 | CNY 59,02 | -0,67 % | CNY 57,63 | CNY 61,03 | CNY 57,45 | 1,05M |
| 2026-07-27 | CNY 59,42 | +3,34 % | CNY 56,72 | CNY 60,39 | CNY 55,81 | 1,63M |
| 2026-07-24 | CNY 57,50 | -2,36 % | CNY 57,85 | CNY 58,80 | CNY 56,14 | 890,16K |
| 2026-07-23 | CNY 58,89 | -2,42 % | CNY 60,35 | CNY 62,62 | CNY 57,63 | 1,35M |
| 2026-07-22 | CNY 60,35 | +2,15 % | CNY 57,90 | CNY 61,80 | CNY 57,33 | 1,91M |
| 2026-07-21 | CNY 59,08 | +4,22 % | CNY 56,28 | CNY 59,20 | CNY 51,40 | 3,55M |
| 2026-07-20 | CNY 56,69 | +1,40 % | CNY 56,00 | CNY 60,22 | CNY 55,00 | 2,52M |
| 2026-07-17 | CNY 55,91 | -6,11 % | CNY 59,56 | CNY 59,63 | CNY 55,60 | 1,97M |
| 2026-07-16 | CNY 59,55 | -1,44 % | CNY 59,55 | CNY 61,30 | CNY 58,10 | 1,37M |
| 2026-07-15 | CNY 60,42 | -2,55 % | CNY 64,67 | CNY 64,96 | CNY 60,00 | 1,43M |
| 2026-07-14 | CNY 62,00 | +3,35 % | CNY 61,42 | CNY 62,56 | CNY 58,52 | 1,85M |
| 2026-07-13 | CNY 59,99 | -12,65 % | CNY 65,50 | CNY 69,95 | CNY 59,46 | 2,31M |
| 2026-07-10 | CNY 68,68 | -0,61 % | CNY 69,03 | CNY 70,99 | CNY 66,69 | 1,48M |
| 2026-07-09 | CNY 69,10 | +3,93 % | CNY 66,00 | CNY 69,43 | CNY 63,21 | 2,15M |
| 2026-07-08 | CNY 66,49 | -1,13 % | CNY 67,12 | CNY 67,64 | CNY 63,78 | 1,71M |
| 2026-07-07 | CNY 67,25 | -3,18 % | CNY 69,84 | CNY 70,00 | CNY 66,58 | 1,38M |
| 2026-07-06 | CNY 69,46 | -2,44 % | CNY 71,27 | CNY 72,90 | CNY 68,20 | 1,73M |
| 2026-07-03 | CNY 71,20 | +7,90 % | CNY 67,88 | CNY 73,68 | CNY 65,00 | 3,22M |
| 2026-07-02 | CNY 65,99 | -5,43 % | CNY 69,80 | CNY 69,80 | CNY 64,95 | 2,44M |
| 2026-07-01 | CNY 69,78 | -5,69 % | CNY 73,90 | CNY 75,37 | CNY 69,30 | 2,59M |
| 2026-06-30 | CNY 73,99 | +3,66 % | CNY 71,38 | CNY 74,35 | CNY 70,00 | 2,17M |
| 2026-06-29 | CNY 71,38 | -4,18 % | CNY 74,00 | CNY 75,29 | CNY 68,73 | 2,18M |
| 2026-06-26 | CNY 74,49 | 0,00 % | CNY 74,78 | CNY 75,50 | CNY 70,45 | 2,25M |
| 2026-06-25 | CNY 74,49 | -1,35 % | CNY 74,79 | CNY 77,98 | CNY 73,20 | 2,28M |
| 2026-06-24 | CNY 75,51 | +5,11 % | CNY 71,81 | CNY 75,78 | CNY 68,64 | 2,22M |
| 2026-06-23 | CNY 71,84 | -3,79 % | CNY 73,62 | CNY 76,62 | CNY 70,60 | 2,02M |
| 2026-06-22 | CNY 74,67 | -1,02 % | CNY 74,80 | CNY 77,10 | CNY 70,80 | 2,23M |
| 2026-06-18 | CNY 75,44 | +0,55 % | CNY 74,14 | CNY 75,50 | CNY 73,70 | 1,79M |
| 2026-06-17 | CNY 75,03 | -1,09 % | CNY 76,41 | CNY 77,20 | CNY 73,83 | 2,42M |
| 2026-06-16 | CNY 75,86 | +5,80 % | CNY 73,15 | CNY 75,88 | CNY 70,74 | 2,54M |
| 2026-06-15 | CNY 71,70 | +10,24 % | CNY 65,99 | CNY 72,40 | CNY 65,52 | 2,83M |
| 2026-06-12 | CNY 65,04 | -2,21 % | CNY 66,97 | CNY 68,97 | CNY 64,72 | 1,86M |
| 2026-06-11 | CNY 66,51 | -1,10 % | CNY 67,24 | CNY 67,80 | CNY 65,51 | 1,19M |
| 2026-06-10 | CNY 67,25 | -5,28 % | CNY 69,51 | CNY 70,80 | CNY 67,00 | 1,87M |
| 2026-06-09 | CNY 71,00 | +4,14 % | CNY 69,55 | CNY 71,56 | CNY 67,44 | 1,98M |
| 2026-06-08 | CNY 68,18 | -2,05 % | CNY 67,00 | CNY 69,35 | CNY 66,40 | 1,99M |
| 2026-06-05 | CNY 69,61 | +1,03 % | CNY 68,60 | CNY 71,30 | CNY 66,10 | 2,22M |
| 2026-06-04 | CNY 68,90 | -0,55 % | CNY 69,01 | CNY 69,97 | CNY 67,10 | 1,77M |
| 2026-06-03 | CNY 69,28 | -1,72 % | CNY 70,62 | CNY 72,88 | CNY 68,20 | 1,70M |
| 2026-06-02 | CNY 70,49 | +0,87 % | CNY 70,92 | CNY 71,42 | CNY 67,64 | 2,26M |
| 2026-06-01 | CNY 69,88 | -5,03 % | CNY 72,26 | CNY 73,00 | CNY 68,68 | 3,30M |
| 2026-05-29 | CNY 73,58 | -5,86 % | CNY 79,27 | CNY 79,27 | CNY 73,00 | 2,56M |
| 2026-05-28 | CNY 78,16 | +3,88 % | CNY 75,50 | CNY 78,50 | CNY 74,38 | 2,48M |
| 2026-05-27 | CNY 75,24 | -3,04 % | CNY 77,60 | CNY 78,77 | CNY 74,68 | 2,25M |
| 2026-05-26 | CNY 77,60 | -1,40 % | CNY 78,71 | CNY 78,71 | CNY 75,50 | 2,25M |