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