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