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