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