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