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 57,56 | -1,27 % | CNY 59,05 | CNY 59,19 | CNY 56,80 | 1,01M |
| 2026-09-29 | CNY 58,30 | +1,94 % | CNY 57,00 | CNY 59,15 | CNY 57,00 | 924,20K |
| 2026-09-28 | CNY 57,19 | -2,34 % | CNY 58,68 | CNY 59,25 | CNY 56,52 | 1,10M |
| 2026-09-24 | CNY 58,56 | -4,11 % | CNY 60,99 | CNY 61,26 | CNY 58,55 | 1,59M |
| 2026-09-23 | CNY 61,07 | +5,06 % | CNY 58,54 | CNY 61,58 | CNY 57,77 | 2,47M |
| 2026-09-22 | CNY 58,13 | -0,29 % | CNY 58,45 | CNY 58,88 | CNY 57,58 | 1,08M |
| 2026-09-21 | CNY 58,30 | -2,33 % | CNY 60,00 | CNY 61,42 | CNY 58,05 | 1,70M |
| 2026-09-18 | CNY 59,69 | +1,86 % | CNY 58,80 | CNY 59,90 | CNY 58,50 | 1,47M |
| 2026-09-17 | CNY 58,60 | +2,50 % | CNY 57,17 | CNY 59,03 | CNY 57,14 | 1,56M |
| 2026-09-16 | CNY 57,17 | -0,56 % | CNY 57,48 | CNY 57,78 | CNY 56,50 | 991,29K |
| 2026-09-15 | CNY 57,49 | +0,02 % | CNY 57,60 | CNY 59,16 | CNY 56,02 | 1,53M |
| 2026-09-14 | CNY 57,48 | +0,67 % | CNY 56,73 | CNY 58,00 | CNY 56,00 | 1,06M |
| 2026-09-11 | CNY 57,10 | +3,74 % | CNY 54,50 | CNY 58,00 | CNY 53,02 | 1,81M |
| 2026-09-10 | CNY 55,04 | -1,98 % | CNY 55,71 | CNY 56,73 | CNY 55,01 | 708,40K |
| 2026-09-09 | CNY 56,15 | -0,35 % | CNY 55,80 | CNY 57,30 | CNY 55,80 | 1,38M |
| 2026-09-08 | CNY 56,35 | +1,95 % | CNY 55,27 | CNY 56,50 | CNY 53,61 | 1,72M |
| 2026-09-07 | CNY 55,27 | +4,96 % | CNY 52,66 | CNY 56,29 | CNY 52,25 | 1,94M |
| 2026-09-04 | CNY 52,66 | -0,92 % | CNY 53,16 | CNY 53,99 | CNY 51,79 | 1,06M |
| 2026-09-03 | CNY 53,15 | +3,06 % | CNY 51,56 | CNY 53,35 | CNY 51,32 | 984,50K |
| 2026-09-02 | CNY 51,57 | -1,30 % | CNY 51,90 | CNY 52,19 | CNY 50,89 | 581,00K |
| 2026-09-01 | CNY 52,25 | +0,89 % | CNY 51,63 | CNY 53,27 | CNY 51,26 | 843,70K |
| 2026-08-31 | CNY 51,79 | -0,44 % | CNY 51,50 | CNY 52,26 | CNY 50,82 | 828,90K |
| 2026-08-28 | CNY 52,02 | -0,17 % | CNY 52,56 | CNY 54,05 | CNY 51,90 | 1,47M |
| 2026-08-27 | CNY 52,11 | +1,28 % | CNY 51,26 | CNY 52,80 | CNY 51,10 | 1,14M |
| 2026-08-26 | CNY 51,45 | +0,49 % | CNY 51,18 | CNY 52,19 | CNY 50,60 | 676,31K |
| 2026-08-25 | CNY 51,20 | +1,99 % | CNY 49,86 | CNY 51,93 | CNY 49,40 | 784,80K |
| 2026-08-24 | CNY 50,20 | -3,26 % | CNY 52,92 | CNY 52,92 | CNY 49,65 | 918,90K |
| 2026-08-21 | CNY 51,89 | +0,78 % | CNY 51,21 | CNY 51,93 | CNY 50,08 | 813,30K |
| 2026-08-20 | CNY 51,49 | +1,36 % | CNY 51,07 | CNY 52,90 | CNY 51,01 | 1,09M |
| 2026-08-19 | CNY 50,80 | -2,79 % | CNY 51,52 | CNY 51,90 | CNY 50,60 | 1,05M |
| 2026-08-18 | CNY 52,26 | -0,95 % | CNY 52,69 | CNY 53,00 | CNY 51,58 | 1,30M |
| 2026-08-17 | CNY 52,76 | -2,82 % | CNY 54,11 | CNY 54,11 | CNY 51,85 | 1,84M |
| 2026-08-14 | CNY 54,29 | -2,86 % | CNY 55,38 | CNY 55,89 | CNY 51,51 | 2,87M |
| 2026-08-13 | CNY 55,89 | -6,48 % | CNY 59,87 | CNY 61,30 | CNY 55,40 | 3,42M |
| 2026-08-12 | CNY 59,76 | +12,33 % | CNY 53,18 | CNY 60,00 | CNY 52,50 | 3,68M |
| 2026-08-11 | CNY 53,20 | +8,13 % | CNY 50,20 | CNY 54,80 | CNY 48,52 | 2,76M |
| 2026-08-10 | CNY 49,20 | +3,75 % | CNY 47,42 | CNY 49,89 | CNY 47,00 | 1,56M |
| 2026-08-07 | CNY 47,42 | +0,30 % | CNY 47,28 | CNY 47,75 | CNY 46,18 | 869,80K |
| 2026-08-06 | CNY 47,28 | -1,50 % | CNY 47,98 | CNY 48,25 | CNY 46,60 | 1,29M |
| 2026-08-05 | CNY 48,00 | +8,04 % | CNY 44,62 | CNY 49,88 | CNY 44,53 | 2,56M |
| 2026-08-04 | CNY 44,43 | +2,16 % | CNY 43,88 | CNY 44,64 | CNY 43,01 | 774,26K |
| 2026-08-03 | CNY 43,49 | +1,14 % | CNY 42,55 | CNY 43,89 | CNY 42,42 | 761,20K |
| 2026-07-31 | CNY 43,00 | +2,53 % | CNY 42,50 | CNY 44,08 | CNY 41,36 | 809,27K |
| 2026-07-30 | CNY 41,94 | -3,39 % | CNY 43,19 | CNY 44,11 | CNY 41,40 | 1,06M |
| 2026-07-29 | CNY 43,41 | +1,38 % | CNY 42,37 | CNY 43,93 | CNY 42,37 | 903,50K |
| 2026-07-28 | CNY 42,82 | -2,35 % | CNY 43,99 | CNY 44,18 | CNY 42,47 | 840,34K |
| 2026-07-27 | CNY 43,85 | +5,08 % | CNY 41,90 | CNY 43,99 | CNY 41,29 | 1,44M |
| 2026-07-24 | CNY 41,73 | -0,76 % | CNY 41,90 | CNY 42,37 | CNY 41,09 | 851,21K |
| 2026-07-23 | CNY 42,05 | +1,89 % | CNY 41,20 | CNY 42,19 | CNY 40,43 | 693,40K |
| 2026-07-22 | CNY 41,27 | -0,60 % | CNY 41,52 | CNY 42,76 | CNY 40,68 | 1,67M |
| 2026-07-21 | CNY 41,52 | +6,87 % | CNY 39,05 | CNY 41,81 | CNY 35,26 | 2,65M |
| 2026-07-20 | CNY 38,85 | -6,39 % | CNY 41,89 | CNY 42,42 | CNY 38,20 | 1,89M |
| 2026-07-17 | CNY 41,50 | -6,07 % | CNY 44,18 | CNY 44,65 | CNY 40,52 | 1,32M |
| 2026-07-16 | CNY 44,18 | -3,43 % | CNY 45,16 | CNY 45,74 | CNY 44,00 | 772,68K |
| 2026-07-15 | CNY 45,75 | -1,00 % | CNY 46,30 | CNY 46,66 | CNY 45,35 | 642,20K |
| 2026-07-14 | CNY 46,21 | +0,24 % | CNY 46,01 | CNY 46,65 | CNY 44,40 | 1,33M |
| 2026-07-13 | CNY 46,10 | -6,87 % | CNY 49,01 | CNY 49,01 | CNY 45,70 | 1,23M |
| 2026-07-10 | CNY 49,50 | +1,43 % | CNY 48,98 | CNY 50,50 | CNY 48,63 | 1,08M |
| 2026-07-09 | CNY 48,80 | -1,17 % | CNY 49,84 | CNY 50,04 | CNY 47,24 | 1,24M |
| 2026-07-08 | CNY 49,38 | -4,10 % | CNY 51,44 | CNY 51,54 | CNY 48,91 | 1,04M |
| 2026-07-07 | CNY 51,49 | -1,42 % | CNY 51,98 | CNY 52,41 | CNY 50,56 | 903,50K |
| 2026-07-06 | CNY 52,23 | +0,89 % | CNY 51,80 | CNY 53,00 | CNY 50,85 | 1,08M |
| 2026-07-03 | CNY 51,77 | -0,60 % | CNY 52,29 | CNY 52,67 | CNY 51,65 | 956,40K |
| 2026-07-02 | CNY 52,08 | -2,58 % | CNY 53,05 | CNY 54,27 | CNY 51,73 | 1,45M |
| 2026-07-01 | CNY 53,46 | +0,38 % | CNY 53,53 | CNY 54,10 | CNY 52,78 | 1,35M |
| 2026-06-30 | CNY 53,26 | +1,10 % | CNY 52,95 | CNY 53,70 | CNY 52,26 | 1,37M |
| 2026-06-29 | CNY 52,68 | -2,37 % | CNY 53,70 | CNY 56,89 | CNY 51,23 | 1,73M |
| 2026-06-26 | CNY 53,96 | -6,98 % | CNY 57,03 | CNY 57,43 | CNY 53,68 | 2,54M |
| 2026-06-25 | CNY 58,01 | -6,57 % | CNY 62,31 | CNY 62,31 | CNY 57,70 | 2,50M |
| 2026-06-24 | CNY 62,09 | -0,42 % | CNY 61,83 | CNY 62,87 | CNY 59,30 | 3,35M |
| 2026-06-23 | CNY 62,35 | +10,00 % | CNY 56,68 | CNY 66,13 | CNY 56,19 | 5,05M |
| 2026-06-22 | CNY 56,68 | +0,87 % | CNY 55,00 | CNY 56,69 | CNY 53,07 | 3,67M |
| 2026-06-18 | CNY 56,19 | +3,88 % | CNY 54,10 | CNY 57,17 | CNY 50,16 | 3,68M |
| 2026-06-17 | CNY 54,09 | +0,17 % | CNY 54,30 | CNY 55,17 | CNY 53,65 | 1,52M |
| 2026-06-16 | CNY 54,00 | -1,80 % | CNY 55,00 | CNY 56,00 | CNY 53,59 | 2,32M |
| 2026-06-15 | CNY 54,99 | -2,69 % | CNY 56,51 | CNY 57,15 | CNY 53,99 | 2,61M |
| 2026-06-12 | CNY 56,51 | +0,20 % | CNY 56,60 | CNY 57,25 | CNY 55,12 | 1,56M |
| 2026-06-11 | CNY 56,40 | -1,40 % | CNY 57,41 | CNY 58,00 | CNY 54,80 | 2,22M |
| 2026-06-10 | CNY 57,20 | -0,17 % | CNY 56,90 | CNY 57,84 | CNY 55,30 | 1,23M |
| 2026-06-09 | CNY 57,30 | +4,09 % | CNY 55,34 | CNY 57,50 | CNY 55,25 | 1,49M |
| 2026-06-08 | CNY 55,05 | -5,25 % | CNY 56,35 | CNY 57,85 | CNY 53,90 | 2,21M |
| 2026-06-05 | CNY 58,10 | +6,55 % | CNY 55,97 | CNY 58,97 | CNY 53,64 | 2,98M |
| 2026-06-04 | CNY 54,53 | -4,33 % | CNY 56,35 | CNY 56,93 | CNY 54,00 | 2,23M |
| 2026-06-03 | CNY 57,00 | +0,65 % | CNY 56,37 | CNY 57,52 | CNY 54,50 | 2,37M |
| 2026-06-02 | CNY 56,63 | -5,87 % | CNY 60,60 | CNY 60,84 | CNY 56,00 | 3,08M |
| 2026-06-01 | CNY 60,16 | -5,56 % | CNY 63,40 | CNY 64,46 | CNY 60,00 | 2,98M |
| 2026-05-29 | CNY 63,70 | -7,01 % | CNY 68,08 | CNY 68,15 | CNY 63,10 | 3,70M |
| 2026-05-28 | CNY 68,50 | -8,74 % | CNY 76,80 | CNY 76,80 | CNY 67,51 | 4,38M |
| 2026-05-27 | CNY 75,06 | +2,57 % | CNY 75,00 | CNY 87,00 | CNY 74,45 | 6,74M |
| 2026-05-26 | CNY 73,18 | +1,61 % | CNY 71,51 | CNY 73,18 | CNY 69,52 | 1,78M |