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