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