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 52,47 | -1,83 % | CNY 54,39 | CNY 54,39 | CNY 52,25 | 1,41M |
| 2026-09-29 | CNY 53,45 | -0,30 % | CNY 53,60 | CNY 54,10 | CNY 52,60 | 1,08M |
| 2026-09-28 | CNY 53,61 | -2,62 % | CNY 55,10 | CNY 55,48 | CNY 52,77 | 1,44M |
| 2026-09-24 | CNY 55,05 | -1,85 % | CNY 56,04 | CNY 56,90 | CNY 54,80 | 1,36M |
| 2026-09-23 | CNY 56,09 | +0,29 % | CNY 55,93 | CNY 56,56 | CNY 55,33 | 1,28M |
| 2026-09-22 | CNY 55,93 | -0,36 % | CNY 56,47 | CNY 56,72 | CNY 55,49 | 1,37M |
| 2026-09-21 | CNY 56,13 | -0,65 % | CNY 56,09 | CNY 57,73 | CNY 56,01 | 1,84M |
| 2026-09-18 | CNY 56,50 | +1,82 % | CNY 55,49 | CNY 57,08 | CNY 55,49 | 1,88M |
| 2026-09-17 | CNY 55,49 | +2,87 % | CNY 54,01 | CNY 56,70 | CNY 53,58 | 2,47M |
| 2026-09-16 | CNY 53,94 | +1,58 % | CNY 52,80 | CNY 54,34 | CNY 52,22 | 1,44M |
| 2026-09-15 | CNY 53,10 | -2,12 % | CNY 54,06 | CNY 54,10 | CNY 53,05 | 1,07M |
| 2026-09-14 | CNY 54,25 | +0,43 % | CNY 53,70 | CNY 55,50 | CNY 53,03 | 1,18M |
| 2026-09-11 | CNY 54,02 | -4,74 % | CNY 56,00 | CNY 56,24 | CNY 52,87 | 2,30M |
| 2026-09-10 | CNY 56,71 | -2,91 % | CNY 57,74 | CNY 58,50 | CNY 56,65 | 1,54M |
| 2026-09-09 | CNY 58,41 | -2,76 % | CNY 60,55 | CNY 60,55 | CNY 58,10 | 2,12M |
| 2026-09-08 | CNY 60,07 | -1,97 % | CNY 61,64 | CNY 62,42 | CNY 59,96 | 3,19M |
| 2026-09-07 | CNY 61,28 | +8,94 % | CNY 57,25 | CNY 62,75 | CNY 56,69 | 6,01M |
| 2026-09-04 | CNY 56,25 | -1,33 % | CNY 57,01 | CNY 58,39 | CNY 55,50 | 2,27M |
| 2026-09-03 | CNY 57,01 | +4,17 % | CNY 55,01 | CNY 57,98 | CNY 54,80 | 3,15M |
| 2026-09-02 | CNY 54,73 | -1,08 % | CNY 54,60 | CNY 55,27 | CNY 53,92 | 964,48K |
| 2026-09-01 | CNY 55,33 | -1,67 % | CNY 56,27 | CNY 56,57 | CNY 55,15 | 1,29M |
| 2026-08-31 | CNY 56,27 | +2,29 % | CNY 53,89 | CNY 56,39 | CNY 53,61 | 1,71M |
| 2026-08-28 | CNY 55,01 | -1,56 % | CNY 55,80 | CNY 56,66 | CNY 54,90 | 1,47M |
| 2026-08-27 | CNY 55,88 | +0,88 % | CNY 55,38 | CNY 56,46 | CNY 55,00 | 1,50M |
| 2026-08-26 | CNY 55,39 | -3,38 % | CNY 56,79 | CNY 57,15 | CNY 55,08 | 2,03M |
| 2026-08-25 | CNY 57,33 | +4,20 % | CNY 54,70 | CNY 57,66 | CNY 53,32 | 3,30M |
| 2026-08-24 | CNY 55,02 | -0,49 % | CNY 55,57 | CNY 55,99 | CNY 52,94 | 2,34M |
| 2026-08-21 | CNY 55,29 | +0,80 % | CNY 54,83 | CNY 55,60 | CNY 53,60 | 1,61M |
| 2026-08-20 | CNY 54,85 | 0,00 % | CNY 55,89 | CNY 55,94 | CNY 54,27 | 1,78M |
| 2026-08-19 | CNY 54,85 | -9,32 % | CNY 59,54 | CNY 59,54 | CNY 54,66 | 3,07M |
| 2026-08-18 | CNY 60,49 | +0,48 % | CNY 60,20 | CNY 61,03 | CNY 59,23 | 2,31M |
| 2026-08-17 | CNY 60,20 | +2,21 % | CNY 59,20 | CNY 60,40 | CNY 58,51 | 1,73M |
| 2026-08-14 | CNY 58,90 | -0,05 % | CNY 59,30 | CNY 59,37 | CNY 58,08 | 1,48M |
| 2026-08-13 | CNY 58,93 | -1,11 % | CNY 59,66 | CNY 60,60 | CNY 58,88 | 2,10M |
| 2026-08-12 | CNY 59,59 | -0,68 % | CNY 59,86 | CNY 60,23 | CNY 58,85 | 2,38M |
| 2026-08-11 | CNY 60,00 | +1,73 % | CNY 58,20 | CNY 61,49 | CNY 57,58 | 3,36M |
| 2026-08-10 | CNY 58,98 | +1,29 % | CNY 58,58 | CNY 60,00 | CNY 57,43 | 2,13M |
| 2026-08-07 | CNY 58,23 | +1,45 % | CNY 57,55 | CNY 58,26 | CNY 56,14 | 2,16M |
| 2026-08-06 | CNY 57,40 | -0,14 % | CNY 56,99 | CNY 59,18 | CNY 56,68 | 2,25M |
| 2026-08-05 | CNY 57,48 | +1,81 % | CNY 56,48 | CNY 57,86 | CNY 56,09 | 2,43M |
| 2026-08-04 | CNY 56,46 | +3,09 % | CNY 54,70 | CNY 57,06 | CNY 54,03 | 2,59M |
| 2026-08-03 | CNY 54,77 | +3,79 % | CNY 53,00 | CNY 55,18 | CNY 52,68 | 2,92M |
| 2026-07-31 | CNY 52,77 | +8,14 % | CNY 50,01 | CNY 53,76 | CNY 50,01 | 3,24M |
| 2026-07-30 | CNY 48,80 | -4,93 % | CNY 51,02 | CNY 51,68 | CNY 48,71 | 2,19M |
| 2026-07-29 | CNY 51,33 | -1,40 % | CNY 52,00 | CNY 52,55 | CNY 50,60 | 1,80M |
| 2026-07-28 | CNY 52,06 | -2,33 % | CNY 52,51 | CNY 53,78 | CNY 51,71 | 1,48M |
| 2026-07-27 | CNY 53,30 | +3,31 % | CNY 51,64 | CNY 53,84 | CNY 51,64 | 1,42M |
| 2026-07-24 | CNY 51,59 | -3,79 % | CNY 53,00 | CNY 53,52 | CNY 51,30 | 1,44M |
| 2026-07-23 | CNY 53,62 | +1,94 % | CNY 52,10 | CNY 53,93 | CNY 51,83 | 1,59M |
| 2026-07-22 | CNY 52,60 | -1,85 % | CNY 53,00 | CNY 53,66 | CNY 52,19 | 2,11M |
| 2026-07-21 | CNY 53,59 | +2,72 % | CNY 51,65 | CNY 53,69 | CNY 48,95 | 3,06M |
| 2026-07-20 | CNY 52,17 | -5,32 % | CNY 55,44 | CNY 56,74 | CNY 50,00 | 3,14M |
| 2026-07-17 | CNY 55,10 | -9,28 % | CNY 60,75 | CNY 61,25 | CNY 54,58 | 3,55M |
| 2026-07-16 | CNY 60,73 | -1,17 % | CNY 60,78 | CNY 62,33 | CNY 59,58 | 2,07M |
| 2026-07-15 | CNY 61,45 | -0,75 % | CNY 62,15 | CNY 63,28 | CNY 60,79 | 2,57M |
| 2026-07-14 | CNY 61,92 | -1,03 % | CNY 62,40 | CNY 62,65 | CNY 60,00 | 2,64M |
| 2026-07-13 | CNY 62,56 | -5,00 % | CNY 65,74 | CNY 65,74 | CNY 62,40 | 2,68M |
| 2026-07-10 | CNY 65,85 | +1,53 % | CNY 64,87 | CNY 68,75 | CNY 64,55 | 3,85M |
| 2026-07-09 | CNY 64,86 | +2,41 % | CNY 63,33 | CNY 64,99 | CNY 61,25 | 3,43M |
| 2026-07-08 | CNY 63,33 | -5,79 % | CNY 67,34 | CNY 68,22 | CNY 62,82 | 3,86M |
| 2026-07-07 | CNY 67,22 | -5,22 % | CNY 69,93 | CNY 72,74 | CNY 66,83 | 4,39M |
| 2026-07-06 | CNY 70,93 | -5,62 % | CNY 74,31 | CNY 74,92 | CNY 70,38 | 5,17M |
| 2026-07-03 | CNY 75,15 | +9,12 % | CNY 70,00 | CNY 78,00 | CNY 69,78 | 8,19M |
| 2026-07-02 | CNY 68,87 | +2,23 % | CNY 66,38 | CNY 72,33 | CNY 66,01 | 4,73M |
| 2026-07-01 | CNY 67,37 | +3,51 % | CNY 65,08 | CNY 68,23 | CNY 64,43 | 3,75M |
| 2026-06-30 | CNY 65,08 | +4,78 % | CNY 62,49 | CNY 65,55 | CNY 61,67 | 3,38M |
| 2026-06-29 | CNY 62,12 | -2,08 % | CNY 62,60 | CNY 62,97 | CNY 60,19 | 3,62M |
| 2026-06-26 | CNY 63,43 | -4,08 % | CNY 65,60 | CNY 65,63 | CNY 62,17 | 3,51M |
| 2026-06-25 | CNY 66,13 | -4,43 % | CNY 68,76 | CNY 70,13 | CNY 65,56 | 3,97M |
| 2026-06-24 | CNY 69,20 | -1,14 % | CNY 70,00 | CNY 70,37 | CNY 67,51 | 2,93M |
| 2026-06-23 | CNY 70,00 | -1,47 % | CNY 70,88 | CNY 73,24 | CNY 69,71 | 3,26M |
| 2026-06-22 | CNY 71,04 | -6,22 % | CNY 75,27 | CNY 75,74 | CNY 69,69 | 4,82M |
| 2026-06-18 | CNY 75,75 | +3,12 % | CNY 73,43 | CNY 76,78 | CNY 73,18 | 5,13M |
| 2026-06-17 | CNY 73,46 | +0,86 % | CNY 72,47 | CNY 74,59 | CNY 71,20 | 3,01M |
| 2026-06-16 | CNY 72,83 | +2,84 % | CNY 70,82 | CNY 74,67 | CNY 70,08 | 4,14M |
| 2026-06-15 | CNY 70,82 | +2,37 % | CNY 70,43 | CNY 71,43 | CNY 69,20 | 2,73M |
| 2026-06-12 | CNY 69,18 | -1,52 % | CNY 70,79 | CNY 72,30 | CNY 68,68 | 3,13M |
| 2026-06-11 | CNY 70,25 | -3,25 % | CNY 71,25 | CNY 72,08 | CNY 69,17 | 3,10M |
| 2026-06-10 | CNY 72,61 | -3,54 % | CNY 73,95 | CNY 75,57 | CNY 71,00 | 3,45M |
| 2026-06-09 | CNY 75,28 | +0,79 % | CNY 74,81 | CNY 75,73 | CNY 73,09 | 4,13M |
| 2026-06-08 | CNY 74,68 | +1,14 % | CNY 71,25 | CNY 76,56 | CNY 70,86 | 5,75M |
| 2026-06-05 | CNY 73,84 | +7,51 % | CNY 68,66 | CNY 77,49 | CNY 64,65 | 7,54M |
| 2026-06-04 | CNY 68,68 | -1,21 % | CNY 68,47 | CNY 71,14 | CNY 68,07 | 3,26M |
| 2026-06-03 | CNY 69,53 | -2,24 % | CNY 70,37 | CNY 72,96 | CNY 68,60 | 4,22M |
| 2026-06-02 | CNY 71,12 | -2,58 % | CNY 74,52 | CNY 75,22 | CNY 70,73 | 3,72M |
| 2026-06-01 | CNY 73,00 | -3,81 % | CNY 75,00 | CNY 76,47 | CNY 72,96 | 3,24M |
| 2026-05-29 | CNY 75,89 | -5,60 % | CNY 80,01 | CNY 80,87 | CNY 75,36 | 4,85M |
| 2026-05-28 | CNY 80,39 | -0,65 % | CNY 80,42 | CNY 82,36 | CNY 77,50 | 5,66M |
| 2026-05-27 | CNY 80,92 | -4,02 % | CNY 82,65 | CNY 86,43 | CNY 80,00 | 5,32M |
| 2026-05-26 | CNY 84,31 | +0,79 % | CNY 83,71 | CNY 85,36 | CNY 81,07 | 6,78M |