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 141,07 | +14,69 % | CNY 120,51 | CNY 141,07 | CNY 120,47 | 20,94M |
| 2026-09-29 | CNY 123,00 | +1,80 % | CNY 120,64 | CNY 127,47 | CNY 117,00 | 14,36M |
| 2026-09-28 | CNY 120,82 | -0,49 % | CNY 126,14 | CNY 128,08 | CNY 116,56 | 14,68M |
| 2026-09-24 | CNY 121,41 | -6,46 % | CNY 127,00 | CNY 129,23 | CNY 120,18 | 17,15M |
| 2026-09-23 | CNY 129,80 | +9,26 % | CNY 122,90 | CNY 135,00 | CNY 118,63 | 21,00M |
| 2026-09-22 | CNY 118,80 | +2,24 % | CNY 114,30 | CNY 129,86 | CNY 113,05 | 21,92M |
| 2026-09-21 | CNY 116,20 | +6,14 % | CNY 112,12 | CNY 121,51 | CNY 109,60 | 21,35M |
| 2026-09-18 | CNY 109,48 | +10,27 % | CNY 101,67 | CNY 119,14 | CNY 101,67 | 20,19M |
| 2026-09-17 | CNY 99,28 | +8,02 % | CNY 94,84 | CNY 107,59 | CNY 93,51 | 14,29M |
| 2026-09-16 | CNY 91,91 | +1,88 % | CNY 89,96 | CNY 92,95 | CNY 87,44 | 9,36M |
| 2026-09-15 | CNY 90,21 | -1,67 % | CNY 90,52 | CNY 93,47 | CNY 89,00 | 10,54M |
| 2026-09-14 | CNY 91,74 | +16,57 % | CNY 80,35 | CNY 93,88 | CNY 78,59 | 14,36M |
| 2026-09-11 | CNY 78,70 | -3,55 % | CNY 82,01 | CNY 84,98 | CNY 76,01 | 9,67M |
| 2026-09-10 | CNY 81,60 | -9,03 % | CNY 88,60 | CNY 89,48 | CNY 79,21 | 11,84M |
| 2026-09-09 | CNY 89,70 | -3,03 % | CNY 90,12 | CNY 90,98 | CNY 87,50 | 11,94M |
| 2026-09-08 | CNY 92,50 | +13,11 % | CNY 82,78 | CNY 92,62 | CNY 80,60 | 15,15M |
| 2026-09-07 | CNY 81,78 | +0,09 % | CNY 82,42 | CNY 83,73 | CNY 80,58 | 6,02M |
| 2026-09-04 | CNY 81,71 | -4,50 % | CNY 84,50 | CNY 86,99 | CNY 80,96 | 10,25M |
| 2026-09-03 | CNY 85,56 | +1,08 % | CNY 83,62 | CNY 90,25 | CNY 83,10 | 13,34M |
| 2026-09-02 | CNY 84,65 | +6,36 % | CNY 80,60 | CNY 86,45 | CNY 78,39 | 19,48M |
| 2026-09-01 | CNY 79,59 | +3,97 % | CNY 77,05 | CNY 80,80 | CNY 74,53 | 13,58M |
| 2026-08-31 | CNY 76,55 | -7,21 % | CNY 80,00 | CNY 80,03 | CNY 72,79 | 14,16M |
| 2026-08-28 | CNY 82,50 | -4,17 % | CNY 85,93 | CNY 86,08 | CNY 81,23 | 12,26M |
| 2026-08-27 | CNY 86,09 | -2,50 % | CNY 87,44 | CNY 87,44 | CNY 84,00 | 11,58M |
| 2026-08-26 | CNY 88,30 | -4,02 % | CNY 93,66 | CNY 95,66 | CNY 85,00 | 14,95M |
| 2026-08-25 | CNY 92,00 | -0,68 % | CNY 93,00 | CNY 94,01 | CNY 89,00 | 15,63M |
| 2026-08-24 | CNY 92,63 | -6,36 % | CNY 98,90 | CNY 102,18 | CNY 91,19 | 18,69M |
| 2026-08-21 | CNY 98,92 | +2,34 % | CNY 96,00 | CNY 100,97 | CNY 91,78 | 27,20M |
| 2026-08-20 | CNY 96,66 | +12,72 % | CNY 92,00 | CNY 102,79 | CNY 89,27 | 33,12M |
| 2026-08-19 | CNY 85,75 | -6,23 % | CNY 91,79 | CNY 92,50 | CNY 83,20 | 22,22M |
| 2026-08-18 | CNY 91,45 | -4,62 % | CNY 92,50 | CNY 94,77 | CNY 88,91 | 20,71M |
| 2026-08-17 | CNY 95,88 | +6,29 % | CNY 89,00 | CNY 95,88 | CNY 86,51 | 19,99M |
| 2026-08-14 | CNY 90,21 | +2,27 % | CNY 87,00 | CNY 91,50 | CNY 85,55 | 21,06M |
| 2026-08-13 | CNY 88,21 | +7,31 % | CNY 82,44 | CNY 94,00 | CNY 81,00 | 24,82M |
| 2026-08-12 | CNY 82,20 | -0,12 % | CNY 79,90 | CNY 85,61 | CNY 79,90 | 20,78M |
| 2026-08-11 | CNY 82,30 | +5,92 % | CNY 79,09 | CNY 88,88 | CNY 76,37 | 34,54M |
| 2026-08-10 | CNY 77,70 | +20,00 % | CNY 76,88 | CNY 77,70 | CNY 71,58 | 29,56M |
| 2026-08-07 | CNY 64,75 | +20,00 % | CNY 53,96 | CNY 64,75 | CNY 53,35 | 14,89M |
| 2026-08-06 | CNY 53,96 | -0,06 % | CNY 53,72 | CNY 56,18 | CNY 53,30 | 6,15M |
| 2026-08-05 | CNY 53,99 | +3,23 % | CNY 52,11 | CNY 55,00 | CNY 51,68 | 5,41M |
| 2026-08-04 | CNY 52,30 | +16,22 % | CNY 45,51 | CNY 53,88 | CNY 45,51 | 11,28M |
| 2026-08-03 | CNY 45,00 | -6,99 % | CNY 47,90 | CNY 49,77 | CNY 44,35 | 6,29M |
| 2026-07-31 | CNY 48,38 | +1,81 % | CNY 48,47 | CNY 49,66 | CNY 47,77 | 3,88M |
| 2026-07-30 | CNY 47,52 | -6,18 % | CNY 50,13 | CNY 50,59 | CNY 47,39 | 5,14M |
| 2026-07-29 | CNY 50,65 | -2,93 % | CNY 52,49 | CNY 53,42 | CNY 49,80 | 4,80M |
| 2026-07-28 | CNY 52,18 | -2,39 % | CNY 53,50 | CNY 53,89 | CNY 51,36 | 4,40M |
| 2026-07-27 | CNY 53,46 | +2,37 % | CNY 52,22 | CNY 55,00 | CNY 51,30 | 5,36M |
| 2026-07-24 | CNY 52,22 | -0,72 % | CNY 52,30 | CNY 54,00 | CNY 51,33 | 5,04M |
| 2026-07-23 | CNY 52,60 | -1,22 % | CNY 52,93 | CNY 53,74 | CNY 51,32 | 5,22M |
| 2026-07-22 | CNY 53,25 | +2,80 % | CNY 51,03 | CNY 55,61 | CNY 51,01 | 8,89M |
| 2026-07-21 | CNY 51,80 | -1,45 % | CNY 52,57 | CNY 52,83 | CNY 48,80 | 7,28M |
| 2026-07-20 | CNY 52,56 | +8,71 % | CNY 47,94 | CNY 53,75 | CNY 47,94 | 9,54M |
| 2026-07-17 | CNY 48,35 | -9,98 % | CNY 52,65 | CNY 52,90 | CNY 47,21 | 9,62M |
| 2026-07-16 | CNY 53,71 | -0,32 % | CNY 53,15 | CNY 54,87 | CNY 51,64 | 7,65M |
| 2026-07-15 | CNY 53,88 | +1,07 % | CNY 52,78 | CNY 56,75 | CNY 52,23 | 12,78M |
| 2026-07-14 | CNY 53,31 | +6,13 % | CNY 50,22 | CNY 54,47 | CNY 49,36 | 10,05M |
| 2026-07-13 | CNY 50,23 | -0,73 % | CNY 50,50 | CNY 51,29 | CNY 49,48 | 5,88M |
| 2026-07-10 | CNY 50,60 | +5,31 % | CNY 47,70 | CNY 52,30 | CNY 47,09 | 7,26M |
| 2026-07-09 | CNY 48,05 | +1,69 % | CNY 47,01 | CNY 49,98 | CNY 46,50 | 5,16M |
| 2026-07-08 | CNY 47,25 | -3,18 % | CNY 49,00 | CNY 49,37 | CNY 47,00 | 5,28M |
| 2026-07-07 | CNY 48,80 | -1,61 % | CNY 49,59 | CNY 51,30 | CNY 48,71 | 5,30M |
| 2026-07-06 | CNY 49,60 | +1,45 % | CNY 49,00 | CNY 51,68 | CNY 48,62 | 6,52M |
| 2026-07-03 | CNY 48,89 | +3,12 % | CNY 48,15 | CNY 49,49 | CNY 47,80 | 5,63M |
| 2026-07-02 | CNY 47,41 | -3,44 % | CNY 48,07 | CNY 49,86 | CNY 47,36 | 5,12M |
| 2026-07-01 | CNY 49,10 | +2,29 % | CNY 47,50 | CNY 49,50 | CNY 45,74 | 6,96M |
| 2026-06-30 | CNY 48,00 | +0,52 % | CNY 47,78 | CNY 48,78 | CNY 46,70 | 7,00M |
| 2026-06-29 | CNY 47,75 | +9,22 % | CNY 43,72 | CNY 48,50 | CNY 43,11 | 10,10M |
| 2026-06-26 | CNY 43,72 | -2,89 % | CNY 44,16 | CNY 46,35 | CNY 43,72 | 5,46M |
| 2026-06-25 | CNY 45,02 | +1,01 % | CNY 44,32 | CNY 45,60 | CNY 41,41 | 7,88M |
| 2026-06-24 | CNY 44,57 | +7,63 % | CNY 41,06 | CNY 45,30 | CNY 40,78 | 8,36M |
| 2026-06-23 | CNY 41,41 | +3,19 % | CNY 39,80 | CNY 41,99 | CNY 39,73 | 5,22M |
| 2026-06-22 | CNY 40,13 | -0,64 % | CNY 40,00 | CNY 40,15 | CNY 37,91 | 4,38M |
| 2026-06-18 | CNY 40,39 | +4,80 % | CNY 38,50 | CNY 41,47 | CNY 38,07 | 4,73M |
| 2026-06-17 | CNY 38,54 | +1,10 % | CNY 38,23 | CNY 38,73 | CNY 37,41 | 2,45M |
| 2026-06-16 | CNY 38,12 | +1,79 % | CNY 37,45 | CNY 38,15 | CNY 37,07 | 2,04M |
| 2026-06-15 | CNY 37,45 | +0,78 % | CNY 37,09 | CNY 37,53 | CNY 37,00 | 2,04M |
| 2026-06-12 | CNY 37,16 | +1,50 % | CNY 36,70 | CNY 37,66 | CNY 36,60 | 2,95M |
| 2026-06-11 | CNY 36,61 | -2,50 % | CNY 36,81 | CNY 37,22 | CNY 36,05 | 1,70M |
| 2026-06-10 | CNY 37,55 | +1,40 % | CNY 36,80 | CNY 37,77 | CNY 36,62 | 1,95M |
| 2026-06-09 | CNY 37,03 | +1,54 % | CNY 36,44 | CNY 37,28 | CNY 36,22 | 1,47M |
| 2026-06-08 | CNY 36,47 | -4,28 % | CNY 37,12 | CNY 38,09 | CNY 35,87 | 2,76M |
| 2026-06-05 | CNY 38,10 | +1,90 % | CNY 37,85 | CNY 38,99 | CNY 37,61 | 2,67M |
| 2026-06-04 | CNY 37,39 | -3,39 % | CNY 38,79 | CNY 38,79 | CNY 37,03 | 2,75M |
| 2026-06-03 | CNY 38,70 | -2,45 % | CNY 39,50 | CNY 39,57 | CNY 38,46 | 1,93M |
| 2026-06-02 | CNY 39,67 | -1,02 % | CNY 39,99 | CNY 40,08 | CNY 39,16 | 1,89M |
| 2026-06-01 | CNY 40,08 | -1,16 % | CNY 40,48 | CNY 41,20 | CNY 39,87 | 2,16M |
| 2026-05-29 | CNY 40,55 | -1,27 % | CNY 41,40 | CNY 41,88 | CNY 40,21 | 2,79M |
| 2026-05-28 | CNY 41,07 | -1,72 % | CNY 41,99 | CNY 41,99 | CNY 40,31 | 2,06M |
| 2026-05-27 | CNY 41,79 | +0,46 % | CNY 41,70 | CNY 42,89 | CNY 41,18 | 2,55M |
| 2026-05-26 | CNY 41,60 | -1,42 % | CNY 41,96 | CNY 42,08 | CNY 40,94 | 2,24M |