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 49,50 | +1,27 % | CNY 49,14 | CNY 49,68 | CNY 48,62 | 1,10M |
| 2026-09-29 | CNY 48,88 | +0,23 % | CNY 49,00 | CNY 49,29 | CNY 48,08 | 1,60M |
| 2026-09-28 | CNY 48,77 | +1,12 % | CNY 48,33 | CNY 49,00 | CNY 47,71 | 1,66M |
| 2026-09-24 | CNY 48,23 | -2,57 % | CNY 49,66 | CNY 49,70 | CNY 48,10 | 2,55M |
| 2026-09-23 | CNY 49,50 | -1,02 % | CNY 49,84 | CNY 50,26 | CNY 48,61 | 3,30M |
| 2026-09-22 | CNY 50,01 | -7,04 % | CNY 53,89 | CNY 54,57 | CNY 49,36 | 4,08M |
| 2026-09-21 | CNY 53,80 | +2,22 % | CNY 52,81 | CNY 54,48 | CNY 51,82 | 1,56M |
| 2026-09-18 | CNY 52,63 | -1,63 % | CNY 54,03 | CNY 54,75 | CNY 52,59 | 1,46M |
| 2026-09-17 | CNY 53,50 | -1,38 % | CNY 54,00 | CNY 54,46 | CNY 53,01 | 835,59K |
| 2026-09-16 | CNY 54,25 | +1,33 % | CNY 53,65 | CNY 54,68 | CNY 53,15 | 1,46M |
| 2026-09-15 | CNY 53,54 | -1,22 % | CNY 54,10 | CNY 54,47 | CNY 53,05 | 1,11M |
| 2026-09-14 | CNY 54,20 | -1,69 % | CNY 55,12 | CNY 55,58 | CNY 54,12 | 1,28M |
| 2026-09-11 | CNY 55,13 | -0,70 % | CNY 55,10 | CNY 55,99 | CNY 54,09 | 2,06M |
| 2026-09-10 | CNY 55,52 | -2,58 % | CNY 56,99 | CNY 57,12 | CNY 55,49 | 1,13M |
| 2026-09-09 | CNY 56,99 | -1,23 % | CNY 57,70 | CNY 58,18 | CNY 56,30 | 1,59M |
| 2026-09-08 | CNY 57,70 | +2,85 % | CNY 56,08 | CNY 59,01 | CNY 55,36 | 2,19M |
| 2026-09-07 | CNY 56,10 | -0,67 % | CNY 56,22 | CNY 57,13 | CNY 55,77 | 1,79M |
| 2026-09-04 | CNY 56,48 | +1,11 % | CNY 56,00 | CNY 57,36 | CNY 55,61 | 1,62M |
| 2026-09-03 | CNY 55,86 | -0,04 % | CNY 55,85 | CNY 56,25 | CNY 55,00 | 1,05M |
| 2026-09-02 | CNY 55,88 | -4,28 % | CNY 57,99 | CNY 59,06 | CNY 55,40 | 3,05M |
| 2026-09-01 | CNY 58,38 | +2,30 % | CNY 57,14 | CNY 59,84 | CNY 56,79 | 2,74M |
| 2026-08-31 | CNY 57,07 | -0,99 % | CNY 57,32 | CNY 58,00 | CNY 56,69 | 1,34M |
| 2026-08-28 | CNY 57,64 | +0,84 % | CNY 57,08 | CNY 58,00 | CNY 56,30 | 1,39M |
| 2026-08-27 | CNY 57,16 | +1,24 % | CNY 56,15 | CNY 57,31 | CNY 55,50 | 1,99M |
| 2026-08-26 | CNY 56,46 | +3,10 % | CNY 54,65 | CNY 57,10 | CNY 54,10 | 2,90M |
| 2026-08-25 | CNY 54,76 | -2,30 % | CNY 56,08 | CNY 57,00 | CNY 54,37 | 2,58M |
| 2026-08-24 | CNY 56,05 | +6,80 % | CNY 53,90 | CNY 57,77 | CNY 53,89 | 5,09M |
| 2026-08-21 | CNY 52,48 | -0,51 % | CNY 52,21 | CNY 52,78 | CNY 51,79 | 1,04M |
| 2026-08-20 | CNY 52,75 | -0,21 % | CNY 53,13 | CNY 54,16 | CNY 52,02 | 1,16M |
| 2026-08-19 | CNY 52,86 | -1,18 % | CNY 53,38 | CNY 53,80 | CNY 52,51 | 1,39M |
| 2026-08-18 | CNY 53,49 | +2,18 % | CNY 52,20 | CNY 53,79 | CNY 52,10 | 1,85M |
| 2026-08-17 | CNY 52,35 | +2,83 % | CNY 50,80 | CNY 52,47 | CNY 50,31 | 1,15M |
| 2026-08-14 | CNY 50,91 | -0,53 % | CNY 51,18 | CNY 51,86 | CNY 50,64 | 727,84K |
| 2026-08-13 | CNY 51,18 | -2,44 % | CNY 52,86 | CNY 52,86 | CNY 51,00 | 1,53M |
| 2026-08-12 | CNY 52,46 | +0,31 % | CNY 52,31 | CNY 52,83 | CNY 51,80 | 1,27M |
| 2026-08-11 | CNY 52,30 | -3,45 % | CNY 53,60 | CNY 54,37 | CNY 52,15 | 1,02M |
| 2026-08-10 | CNY 54,17 | +1,18 % | CNY 53,55 | CNY 54,76 | CNY 52,81 | 1,37M |
| 2026-08-07 | CNY 53,54 | +0,21 % | CNY 53,48 | CNY 54,38 | CNY 52,11 | 2,25M |
| 2026-08-06 | CNY 53,43 | -2,70 % | CNY 54,61 | CNY 55,00 | CNY 53,35 | 2,20M |
| 2026-08-05 | CNY 54,91 | +0,35 % | CNY 54,71 | CNY 55,15 | CNY 54,14 | 1,18M |
| 2026-08-04 | CNY 54,72 | -2,70 % | CNY 56,14 | CNY 56,47 | CNY 54,24 | 1,58M |
| 2026-08-03 | CNY 56,24 | -0,60 % | CNY 56,40 | CNY 57,15 | CNY 55,51 | 1,33M |
| 2026-07-31 | CNY 56,58 | -0,39 % | CNY 55,96 | CNY 57,00 | CNY 55,89 | 1,92M |
| 2026-07-30 | CNY 56,80 | +2,16 % | CNY 55,44 | CNY 58,20 | CNY 55,00 | 2,51M |
| 2026-07-29 | CNY 55,60 | +1,92 % | CNY 54,58 | CNY 55,80 | CNY 53,76 | 2,27M |
| 2026-07-28 | CNY 54,55 | +1,75 % | CNY 53,90 | CNY 54,82 | CNY 52,11 | 2,13M |
| 2026-07-27 | CNY 53,61 | +3,47 % | CNY 51,49 | CNY 53,66 | CNY 51,13 | 1,71M |
| 2026-07-24 | CNY 51,81 | -0,52 % | CNY 52,29 | CNY 53,88 | CNY 51,32 | 1,89M |
| 2026-07-23 | CNY 52,08 | +2,12 % | CNY 51,00 | CNY 52,43 | CNY 50,08 | 1,90M |
| 2026-07-22 | CNY 51,00 | +0,02 % | CNY 50,46 | CNY 51,34 | CNY 49,50 | 1,79M |
| 2026-07-21 | CNY 50,99 | +1,37 % | CNY 50,37 | CNY 52,45 | CNY 50,16 | 2,68M |
| 2026-07-20 | CNY 50,30 | +2,67 % | CNY 49,06 | CNY 51,83 | CNY 49,05 | 2,51M |
| 2026-07-17 | CNY 48,99 | -1,01 % | CNY 49,17 | CNY 50,60 | CNY 48,60 | 1,92M |
| 2026-07-16 | CNY 49,49 | -0,14 % | CNY 49,06 | CNY 49,85 | CNY 48,02 | 1,19M |
| 2026-07-15 | CNY 49,56 | +2,29 % | CNY 48,22 | CNY 49,56 | CNY 47,80 | 1,27M |
| 2026-07-14 | CNY 48,45 | +4,80 % | CNY 46,70 | CNY 48,77 | CNY 45,53 | 1,97M |
| 2026-07-13 | CNY 46,23 | +0,06 % | CNY 46,18 | CNY 46,73 | CNY 45,50 | 1,32M |
| 2026-07-10 | CNY 46,20 | +0,46 % | CNY 45,99 | CNY 46,88 | CNY 44,65 | 1,36M |
| 2026-07-09 | CNY 45,99 | -0,24 % | CNY 46,10 | CNY 46,67 | CNY 45,33 | 1,44M |
| 2026-07-08 | CNY 46,10 | -1,22 % | CNY 46,82 | CNY 47,08 | CNY 45,50 | 1,34M |
| 2026-07-07 | CNY 46,67 | -2,10 % | CNY 47,86 | CNY 48,10 | CNY 46,31 | 1,15M |
| 2026-07-06 | CNY 47,67 | +0,25 % | CNY 47,54 | CNY 48,99 | CNY 46,81 | 1,39M |
| 2026-07-03 | CNY 47,55 | +0,85 % | CNY 48,04 | CNY 48,40 | CNY 46,88 | 1,46M |
| 2026-07-02 | CNY 47,15 | +0,73 % | CNY 46,74 | CNY 47,75 | CNY 46,18 | 1,19M |
| 2026-07-01 | CNY 46,81 | +0,88 % | CNY 46,16 | CNY 47,68 | CNY 44,89 | 1,51M |
| 2026-06-30 | CNY 46,40 | -0,04 % | CNY 46,80 | CNY 46,80 | CNY 44,78 | 1,30M |
| 2026-06-29 | CNY 46,42 | +1,75 % | CNY 46,00 | CNY 47,49 | CNY 44,54 | 1,75M |
| 2026-06-26 | CNY 45,62 | -2,56 % | CNY 46,59 | CNY 47,36 | CNY 45,00 | 1,35M |
| 2026-06-25 | CNY 46,82 | -3,06 % | CNY 47,77 | CNY 48,40 | CNY 46,60 | 1,75M |
| 2026-06-24 | CNY 48,30 | +0,21 % | CNY 48,16 | CNY 49,50 | CNY 47,71 | 1,55M |
| 2026-06-23 | CNY 48,20 | -2,11 % | CNY 49,00 | CNY 49,60 | CNY 47,38 | 1,68M |
| 2026-06-22 | CNY 49,24 | -1,14 % | CNY 49,29 | CNY 49,47 | CNY 45,00 | 2,87M |
| 2026-06-18 | CNY 49,81 | -0,38 % | CNY 50,49 | CNY 50,85 | CNY 48,70 | 1,61M |
| 2026-06-17 | CNY 50,00 | -0,06 % | CNY 50,15 | CNY 50,54 | CNY 49,55 | 1,10M |
| 2026-06-16 | CNY 50,03 | -6,10 % | CNY 52,50 | CNY 53,65 | CNY 49,92 | 2,06M |
| 2026-06-15 | CNY 53,28 | +2,23 % | CNY 52,98 | CNY 55,50 | CNY 52,60 | 2,29M |
| 2026-06-12 | CNY 52,12 | +2,00 % | CNY 51,22 | CNY 53,88 | CNY 50,56 | 4,29M |
| 2026-06-11 | CNY 51,10 | +0,18 % | CNY 51,28 | CNY 51,50 | CNY 49,57 | 1,79M |
| 2026-06-10 | CNY 51,01 | +2,45 % | CNY 49,41 | CNY 51,50 | CNY 49,00 | 1,11M |
| 2026-06-09 | CNY 49,79 | -0,34 % | CNY 50,85 | CNY 50,85 | CNY 49,00 | 1,63M |
| 2026-06-08 | CNY 49,96 | -1,69 % | CNY 50,37 | CNY 51,23 | CNY 49,12 | 1,63M |
| 2026-06-05 | CNY 50,82 | -0,59 % | CNY 50,80 | CNY 51,82 | CNY 50,05 | 1,12M |
| 2026-06-04 | CNY 51,12 | -3,47 % | CNY 52,61 | CNY 53,19 | CNY 50,76 | 1,39M |
| 2026-06-03 | CNY 52,96 | +0,25 % | CNY 52,85 | CNY 53,75 | CNY 51,42 | 1,21M |
| 2026-06-02 | CNY 52,83 | -3,22 % | CNY 54,58 | CNY 55,19 | CNY 52,76 | 1,52M |
| 2026-06-01 | CNY 54,59 | +2,96 % | CNY 55,14 | CNY 55,56 | CNY 53,29 | 2,73M |
| 2026-05-29 | CNY 53,02 | -0,88 % | CNY 53,55 | CNY 53,85 | CNY 52,02 | 1,75M |
| 2026-05-28 | CNY 53,49 | -0,26 % | CNY 53,84 | CNY 53,99 | CNY 52,31 | 1,22M |
| 2026-05-27 | CNY 53,63 | -1,26 % | CNY 54,57 | CNY 54,85 | CNY 52,98 | 1,04M |
| 2026-05-26 | CNY 54,32 | +2,13 % | CNY 53,18 | CNY 54,78 | CNY 52,64 | 1,20M |