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