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