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 53,66 | +0,51 % | CNY 53,87 | CNY 54,98 | CNY 53,40 | 881,04K |
| 2026-09-29 | CNY 53,39 | -1,00 % | CNY 54,57 | CNY 55,11 | CNY 53,00 | 694,25K |
| 2026-09-28 | CNY 53,93 | -0,77 % | CNY 54,80 | CNY 54,96 | CNY 53,17 | 833,39K |
| 2026-09-24 | CNY 54,35 | -2,88 % | CNY 55,62 | CNY 56,51 | CNY 54,35 | 640,37K |
| 2026-09-23 | CNY 55,96 | -0,52 % | CNY 55,86 | CNY 56,28 | CNY 55,48 | 706,60K |
| 2026-09-22 | CNY 56,25 | +2,18 % | CNY 54,97 | CNY 58,38 | CNY 54,58 | 1,60M |
| 2026-09-21 | CNY 55,05 | +2,74 % | CNY 54,00 | CNY 56,00 | CNY 53,33 | 1,78M |
| 2026-09-18 | CNY 53,58 | +1,44 % | CNY 53,30 | CNY 54,38 | CNY 53,17 | 692,96K |
| 2026-09-17 | CNY 52,82 | -0,26 % | CNY 53,00 | CNY 53,64 | CNY 52,62 | 490,08K |
| 2026-09-16 | CNY 52,96 | +3,32 % | CNY 51,18 | CNY 53,40 | CNY 50,61 | 1,13M |
| 2026-09-15 | CNY 51,26 | -0,97 % | CNY 51,82 | CNY 52,90 | CNY 51,04 | 609,90K |
| 2026-09-14 | CNY 51,76 | +1,57 % | CNY 51,19 | CNY 51,98 | CNY 50,58 | 371,78K |
| 2026-09-11 | CNY 50,96 | -3,08 % | CNY 52,38 | CNY 52,55 | CNY 50,70 | 752,80K |
| 2026-09-10 | CNY 52,58 | -3,26 % | CNY 54,11 | CNY 54,11 | CNY 52,01 | 752,02K |
| 2026-09-09 | CNY 54,35 | -1,68 % | CNY 55,19 | CNY 55,19 | CNY 53,89 | 701,17K |
| 2026-09-08 | CNY 55,28 | +0,71 % | CNY 55,07 | CNY 55,60 | CNY 54,44 | 722,62K |
| 2026-09-07 | CNY 54,89 | +1,37 % | CNY 54,25 | CNY 55,20 | CNY 54,00 | 697,20K |
| 2026-09-04 | CNY 54,15 | +1,01 % | CNY 53,60 | CNY 55,58 | CNY 53,60 | 1,27M |
| 2026-09-03 | CNY 53,61 | +0,15 % | CNY 53,58 | CNY 53,96 | CNY 53,10 | 496,86K |
| 2026-09-02 | CNY 53,53 | -1,04 % | CNY 53,28 | CNY 54,07 | CNY 53,02 | 814,22K |
| 2026-09-01 | CNY 54,09 | -0,07 % | CNY 54,31 | CNY 54,81 | CNY 53,67 | 724,70K |
| 2026-08-31 | CNY 54,13 | +0,78 % | CNY 53,06 | CNY 54,26 | CNY 52,70 | 776,00K |
| 2026-08-28 | CNY 53,71 | -0,04 % | CNY 53,63 | CNY 54,06 | CNY 53,00 | 1,09M |
| 2026-08-27 | CNY 53,73 | -0,44 % | CNY 54,01 | CNY 54,14 | CNY 52,91 | 1,03M |
| 2026-08-26 | CNY 53,97 | -1,55 % | CNY 54,60 | CNY 54,97 | CNY 53,23 | 1,11M |
| 2026-08-25 | CNY 54,82 | -0,87 % | CNY 54,80 | CNY 56,20 | CNY 54,06 | 1,73M |
| 2026-08-24 | CNY 55,30 | -2,68 % | CNY 57,00 | CNY 58,59 | CNY 55,00 | 1,33M |
| 2026-08-21 | CNY 56,82 | -5,80 % | CNY 59,88 | CNY 61,13 | CNY 56,74 | 3,16M |
| 2026-08-20 | CNY 60,32 | +7,60 % | CNY 57,18 | CNY 60,49 | CNY 56,28 | 2,50M |
| 2026-08-19 | CNY 56,06 | -3,09 % | CNY 57,28 | CNY 59,16 | CNY 55,68 | 1,30M |
| 2026-08-18 | CNY 57,85 | +4,40 % | CNY 55,52 | CNY 58,58 | CNY 54,81 | 1,85M |
| 2026-08-17 | CNY 55,41 | -2,96 % | CNY 56,85 | CNY 57,00 | CNY 54,68 | 1,79M |
| 2026-08-14 | CNY 57,10 | -4,39 % | CNY 59,04 | CNY 59,52 | CNY 57,01 | 1,91M |
| 2026-08-13 | CNY 59,72 | -0,47 % | CNY 59,41 | CNY 61,18 | CNY 58,58 | 1,97M |
| 2026-08-12 | CNY 60,00 | +0,18 % | CNY 58,99 | CNY 60,28 | CNY 58,28 | 1,65M |
| 2026-08-11 | CNY 59,89 | +0,32 % | CNY 59,05 | CNY 61,00 | CNY 58,09 | 1,84M |
| 2026-08-10 | CNY 59,70 | -4,11 % | CNY 59,91 | CNY 61,50 | CNY 59,01 | 2,19M |
| 2026-08-07 | CNY 62,26 | +5,24 % | CNY 59,00 | CNY 64,60 | CNY 58,30 | 2,52M |
| 2026-08-06 | CNY 59,16 | -1,20 % | CNY 59,40 | CNY 59,50 | CNY 58,05 | 1,22M |
| 2026-08-05 | CNY 59,88 | +2,25 % | CNY 58,00 | CNY 59,95 | CNY 57,42 | 1,56M |
| 2026-08-04 | CNY 58,56 | -1,06 % | CNY 59,21 | CNY 60,66 | CNY 57,82 | 1,60M |
| 2026-08-03 | CNY 59,19 | -3,91 % | CNY 61,54 | CNY 61,54 | CNY 59,11 | 1,20M |
| 2026-07-31 | CNY 61,60 | +1,80 % | CNY 60,30 | CNY 63,20 | CNY 59,27 | 1,99M |
| 2026-07-30 | CNY 60,51 | -2,31 % | CNY 60,08 | CNY 61,45 | CNY 58,54 | 2,14M |
| 2026-07-29 | CNY 61,94 | +5,30 % | CNY 57,38 | CNY 64,95 | CNY 54,22 | 3,60M |
| 2026-07-28 | CNY 58,82 | +2,58 % | CNY 57,59 | CNY 60,72 | CNY 56,12 | 2,58M |
| 2026-07-27 | CNY 57,34 | +6,19 % | CNY 54,01 | CNY 57,60 | CNY 53,48 | 1,80M |
| 2026-07-24 | CNY 54,00 | -6,93 % | CNY 56,71 | CNY 58,00 | CNY 54,00 | 1,34M |
| 2026-07-23 | CNY 58,02 | +2,69 % | CNY 55,72 | CNY 58,44 | CNY 54,95 | 1,79M |
| 2026-07-22 | CNY 56,50 | +6,20 % | CNY 53,00 | CNY 56,64 | CNY 52,67 | 2,31M |
| 2026-07-21 | CNY 53,20 | -4,20 % | CNY 54,95 | CNY 55,80 | CNY 50,01 | 1,92M |
| 2026-07-20 | CNY 55,53 | +1,22 % | CNY 54,62 | CNY 56,71 | CNY 53,75 | 2,16M |
| 2026-07-17 | CNY 54,86 | -7,21 % | CNY 58,37 | CNY 59,95 | CNY 54,00 | 2,41M |
| 2026-07-16 | CNY 59,12 | +3,41 % | CNY 56,14 | CNY 60,52 | CNY 55,50 | 2,74M |
| 2026-07-15 | CNY 57,17 | +7,12 % | CNY 53,24 | CNY 58,99 | CNY 52,80 | 2,55M |
| 2026-07-14 | CNY 53,37 | +0,23 % | CNY 52,72 | CNY 54,50 | CNY 51,80 | 1,21M |
| 2026-07-13 | CNY 53,25 | -4,76 % | CNY 55,59 | CNY 56,26 | CNY 53,05 | 1,19M |
| 2026-07-10 | CNY 55,91 | +3,73 % | CNY 53,96 | CNY 57,14 | CNY 51,51 | 1,91M |
| 2026-07-09 | CNY 53,90 | -2,18 % | CNY 54,57 | CNY 57,34 | CNY 52,65 | 2,06M |
| 2026-07-08 | CNY 55,10 | -4,27 % | CNY 57,29 | CNY 58,38 | CNY 55,01 | 1,82M |
| 2026-07-07 | CNY 57,56 | -4,00 % | CNY 59,10 | CNY 59,96 | CNY 57,11 | 1,92M |
| 2026-07-06 | CNY 59,96 | +1,64 % | CNY 57,50 | CNY 61,33 | CNY 57,46 | 3,34M |
| 2026-07-03 | CNY 58,99 | +6,29 % | CNY 55,37 | CNY 60,30 | CNY 54,60 | 4,48M |
| 2026-07-02 | CNY 55,50 | +5,41 % | CNY 53,27 | CNY 58,68 | CNY 52,66 | 4,21M |
| 2026-07-01 | CNY 52,65 | +1,66 % | CNY 52,38 | CNY 53,29 | CNY 50,14 | 2,43M |
| 2026-06-30 | CNY 51,79 | -4,43 % | CNY 55,00 | CNY 55,38 | CNY 51,33 | 3,22M |
| 2026-06-29 | CNY 54,19 | +20,00 % | CNY 45,16 | CNY 54,19 | CNY 45,16 | 2,97M |
| 2026-06-26 | CNY 45,16 | -4,63 % | CNY 48,00 | CNY 48,13 | CNY 45,16 | 1,23M |
| 2026-06-25 | CNY 47,35 | -4,05 % | CNY 49,00 | CNY 49,21 | CNY 46,39 | 1,89M |
| 2026-06-24 | CNY 49,35 | -2,10 % | CNY 50,40 | CNY 50,65 | CNY 48,84 | 1,09M |
| 2026-06-23 | CNY 50,41 | +2,96 % | CNY 48,78 | CNY 51,28 | CNY 48,65 | 1,21M |
| 2026-06-22 | CNY 48,96 | +0,12 % | CNY 48,54 | CNY 49,18 | CNY 46,77 | 1,17M |
| 2026-06-18 | CNY 48,90 | +1,03 % | CNY 48,72 | CNY 49,57 | CNY 48,10 | 996,00K |
| 2026-06-17 | CNY 48,40 | -0,39 % | CNY 48,58 | CNY 48,76 | CNY 47,90 | 500,40K |
| 2026-06-16 | CNY 48,59 | -2,37 % | CNY 49,39 | CNY 49,73 | CNY 47,81 | 852,30K |
| 2026-06-15 | CNY 49,77 | +3,39 % | CNY 48,19 | CNY 50,89 | CNY 48,19 | 1,01M |
| 2026-06-12 | CNY 48,14 | +2,06 % | CNY 47,52 | CNY 48,38 | CNY 47,20 | 581,30K |
| 2026-06-11 | CNY 47,17 | +0,49 % | CNY 46,22 | CNY 48,29 | CNY 46,22 | 703,00K |
| 2026-06-10 | CNY 46,94 | -0,78 % | CNY 47,42 | CNY 47,78 | CNY 46,08 | 689,50K |
| 2026-06-09 | CNY 47,31 | +3,36 % | CNY 46,41 | CNY 47,90 | CNY 45,70 | 911,65K |
| 2026-06-08 | CNY 45,77 | -6,04 % | CNY 47,80 | CNY 48,34 | CNY 44,88 | 1,20M |
| 2026-06-05 | CNY 48,71 | +1,44 % | CNY 47,85 | CNY 48,98 | CNY 47,23 | 1,25M |
| 2026-06-04 | CNY 48,02 | -0,08 % | CNY 48,01 | CNY 48,23 | CNY 47,33 | 495,80K |
| 2026-06-03 | CNY 48,06 | -1,27 % | CNY 48,53 | CNY 48,78 | CNY 47,60 | 549,50K |
| 2026-06-02 | CNY 48,68 | -1,22 % | CNY 49,79 | CNY 49,85 | CNY 47,91 | 623,90K |
| 2026-06-01 | CNY 49,28 | -0,94 % | CNY 49,05 | CNY 49,87 | CNY 48,88 | 648,30K |
| 2026-05-29 | CNY 49,75 | -2,98 % | CNY 52,31 | CNY 52,31 | CNY 49,50 | 1,03M |
| 2026-05-28 | CNY 51,28 | +0,08 % | CNY 51,00 | CNY 51,99 | CNY 50,26 | 729,32K |
| 2026-05-27 | CNY 51,24 | -0,54 % | CNY 51,66 | CNY 52,88 | CNY 50,65 | 906,04K |
| 2026-05-26 | CNY 51,52 | -2,02 % | CNY 52,60 | CNY 52,81 | CNY 50,91 | 808,40K |