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