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 48,85 | +0,97 % | CNY 48,51 | CNY 49,44 | CNY 48,46 | 3,04M |
| 2026-09-29 | CNY 48,38 | +0,19 % | CNY 48,35 | CNY 49,15 | CNY 48,02 | 2,21M |
| 2026-09-28 | CNY 48,29 | -3,32 % | CNY 49,77 | CNY 50,36 | CNY 48,12 | 3,36M |
| 2026-09-24 | CNY 49,95 | -1,52 % | CNY 50,80 | CNY 51,38 | CNY 49,88 | 3,48M |
| 2026-09-23 | CNY 50,72 | -0,96 % | CNY 50,93 | CNY 51,26 | CNY 50,56 | 3,50M |
| 2026-09-22 | CNY 51,21 | +1,53 % | CNY 50,40 | CNY 51,40 | CNY 50,06 | 6,54M |
| 2026-09-21 | CNY 50,44 | +1,73 % | CNY 50,80 | CNY 51,20 | CNY 50,35 | 5,69M |
| 2026-09-18 | CNY 49,58 | +1,41 % | CNY 49,29 | CNY 50,01 | CNY 49,21 | 3,82M |
| 2026-09-17 | CNY 48,89 | -0,47 % | CNY 48,75 | CNY 49,44 | CNY 48,71 | 2,56M |
| 2026-09-16 | CNY 49,12 | +0,66 % | CNY 48,82 | CNY 49,28 | CNY 48,03 | 3,40M |
| 2026-09-15 | CNY 48,80 | -0,87 % | CNY 49,90 | CNY 50,18 | CNY 48,71 | 4,64M |
| 2026-09-14 | CNY 49,23 | +1,30 % | CNY 48,49 | CNY 49,30 | CNY 48,21 | 3,06M |
| 2026-09-11 | CNY 48,60 | -2,43 % | CNY 49,47 | CNY 49,49 | CNY 47,90 | 3,85M |
| 2026-09-10 | CNY 49,81 | -1,97 % | CNY 50,50 | CNY 50,50 | CNY 49,55 | 3,20M |
| 2026-09-09 | CNY 50,81 | -1,15 % | CNY 51,40 | CNY 51,40 | CNY 50,55 | 3,27M |
| 2026-09-08 | CNY 51,40 | -0,79 % | CNY 51,61 | CNY 51,97 | CNY 51,15 | 3,89M |
| 2026-09-07 | CNY 51,81 | -0,19 % | CNY 51,69 | CNY 52,26 | CNY 51,52 | 3,18M |
| 2026-09-04 | CNY 51,91 | -0,97 % | CNY 52,60 | CNY 53,57 | CNY 51,59 | 5,77M |
| 2026-09-03 | CNY 52,42 | -0,38 % | CNY 52,62 | CNY 53,20 | CNY 52,09 | 3,52M |
| 2026-09-02 | CNY 52,62 | -0,47 % | CNY 52,46 | CNY 53,00 | CNY 51,52 | 4,58M |
| 2026-09-01 | CNY 52,87 | +1,58 % | CNY 51,58 | CNY 53,22 | CNY 51,58 | 6,10M |
| 2026-08-31 | CNY 52,05 | +0,19 % | CNY 51,95 | CNY 52,12 | CNY 51,06 | 3,68M |
| 2026-08-28 | CNY 51,95 | -1,37 % | CNY 52,60 | CNY 52,87 | CNY 51,88 | 4,11M |
| 2026-08-27 | CNY 52,67 | +1,44 % | CNY 51,20 | CNY 52,69 | CNY 51,07 | 5,47M |
| 2026-08-26 | CNY 51,92 | +0,82 % | CNY 51,50 | CNY 53,30 | CNY 51,06 | 6,79M |
| 2026-08-25 | CNY 51,50 | +1,88 % | CNY 50,97 | CNY 52,20 | CNY 50,88 | 6,18M |
| 2026-08-24 | CNY 50,55 | -2,73 % | CNY 51,64 | CNY 52,22 | CNY 50,16 | 4,63M |
| 2026-08-21 | CNY 51,97 | -2,04 % | CNY 52,12 | CNY 52,45 | CNY 51,00 | 6,12M |
| 2026-08-20 | CNY 53,05 | +2,14 % | CNY 52,91 | CNY 54,33 | CNY 52,71 | 8,98M |
| 2026-08-19 | CNY 51,94 | -5,74 % | CNY 54,47 | CNY 55,00 | CNY 51,81 | 8,80M |
| 2026-08-18 | CNY 55,10 | -3,84 % | CNY 57,00 | CNY 57,00 | CNY 54,82 | 10,71M |
| 2026-08-17 | CNY 57,30 | -0,57 % | CNY 56,97 | CNY 57,30 | CNY 55,97 | 9,02M |
| 2026-08-14 | CNY 57,63 | -2,39 % | CNY 58,50 | CNY 58,82 | CNY 56,74 | 12,17M |
| 2026-08-13 | CNY 59,04 | +1,67 % | CNY 57,79 | CNY 59,70 | CNY 56,81 | 19,07M |
| 2026-08-12 | CNY 58,07 | +3,88 % | CNY 55,28 | CNY 60,39 | CNY 55,26 | 18,72M |
| 2026-08-11 | CNY 55,90 | -2,17 % | CNY 56,18 | CNY 57,18 | CNY 55,77 | 10,33M |
| 2026-08-10 | CNY 57,14 | +0,58 % | CNY 56,81 | CNY 58,93 | CNY 56,20 | 16,41M |
| 2026-08-07 | CNY 56,81 | +3,08 % | CNY 54,52 | CNY 56,88 | CNY 54,20 | 15,78M |
| 2026-08-06 | CNY 55,11 | -2,56 % | CNY 56,00 | CNY 56,63 | CNY 54,70 | 12,87M |
| 2026-08-05 | CNY 56,56 | +1,25 % | CNY 55,00 | CNY 56,90 | CNY 54,89 | 13,52M |
| 2026-08-04 | CNY 55,86 | +4,55 % | CNY 53,82 | CNY 56,10 | CNY 53,81 | 13,86M |
| 2026-08-03 | CNY 53,43 | -1,26 % | CNY 53,50 | CNY 54,00 | CNY 52,62 | 7,54M |
| 2026-07-31 | CNY 54,11 | +2,23 % | CNY 51,80 | CNY 56,62 | CNY 51,78 | 14,16M |
| 2026-07-30 | CNY 52,93 | -2,99 % | CNY 53,50 | CNY 55,50 | CNY 52,61 | 14,77M |
| 2026-07-29 | CNY 54,56 | -9,71 % | CNY 58,42 | CNY 58,99 | CNY 52,99 | 24,35M |
| 2026-07-28 | CNY 60,43 | +4,01 % | CNY 56,00 | CNY 64,99 | CNY 56,00 | 32,21M |
| 2026-07-27 | CNY 58,10 | +12,71 % | CNY 51,89 | CNY 58,85 | CNY 51,88 | 21,92M |
| 2026-07-24 | CNY 51,55 | -4,36 % | CNY 53,10 | CNY 56,44 | CNY 51,55 | 16,41M |
| 2026-07-23 | CNY 53,90 | +5,27 % | CNY 51,76 | CNY 54,98 | CNY 50,60 | 15,10M |
| 2026-07-22 | CNY 51,20 | +1,43 % | CNY 49,85 | CNY 52,00 | CNY 49,50 | 9,09M |
| 2026-07-21 | CNY 50,48 | +1,75 % | CNY 49,24 | CNY 50,48 | CNY 47,66 | 8,95M |
| 2026-07-20 | CNY 49,61 | +2,27 % | CNY 48,00 | CNY 50,74 | CNY 47,53 | 8,32M |
| 2026-07-17 | CNY 48,51 | -7,35 % | CNY 51,12 | CNY 52,36 | CNY 48,50 | 10,51M |
| 2026-07-16 | CNY 52,36 | +5,25 % | CNY 49,59 | CNY 52,83 | CNY 47,95 | 14,24M |
| 2026-07-15 | CNY 49,75 | +3,07 % | CNY 47,70 | CNY 50,29 | CNY 47,11 | 8,09M |
| 2026-07-14 | CNY 48,27 | +1,19 % | CNY 48,23 | CNY 49,50 | CNY 47,34 | 5,19M |
| 2026-07-13 | CNY 47,70 | -5,45 % | CNY 50,00 | CNY 50,78 | CNY 47,51 | 5,88M |
| 2026-07-10 | CNY 50,45 | +2,52 % | CNY 49,00 | CNY 51,37 | CNY 48,00 | 8,07M |
| 2026-07-09 | CNY 49,21 | +0,86 % | CNY 49,91 | CNY 49,91 | CNY 46,91 | 5,88M |
| 2026-07-08 | CNY 48,79 | -3,00 % | CNY 50,02 | CNY 50,85 | CNY 48,70 | 6,02M |
| 2026-07-07 | CNY 50,30 | -8,38 % | CNY 53,16 | CNY 53,99 | CNY 50,08 | 12,16M |
| 2026-07-06 | CNY 54,90 | +5,98 % | CNY 51,95 | CNY 55,50 | CNY 51,21 | 16,22M |
| 2026-07-03 | CNY 51,80 | +1,29 % | CNY 50,73 | CNY 51,96 | CNY 50,16 | 8,73M |
| 2026-07-02 | CNY 51,14 | +0,69 % | CNY 50,81 | CNY 52,74 | CNY 50,69 | 11,33M |
| 2026-07-01 | CNY 50,79 | +5,42 % | CNY 48,82 | CNY 52,16 | CNY 47,47 | 13,42M |
| 2026-06-30 | CNY 48,18 | -1,47 % | CNY 48,13 | CNY 48,50 | CNY 47,03 | 6,50M |
| 2026-06-29 | CNY 48,90 | +1,79 % | CNY 48,38 | CNY 49,28 | CNY 46,83 | 7,92M |
| 2026-06-26 | CNY 48,04 | -6,39 % | CNY 50,56 | CNY 51,00 | CNY 48,04 | 8,73M |
| 2026-06-25 | CNY 51,32 | -6,76 % | CNY 53,00 | CNY 53,56 | CNY 50,37 | 14,50M |
| 2026-06-24 | CNY 55,04 | +5,02 % | CNY 53,93 | CNY 57,76 | CNY 53,88 | 16,20M |
| 2026-06-23 | CNY 52,41 | -1,24 % | CNY 52,66 | CNY 55,28 | CNY 52,21 | 8,30M |
| 2026-06-22 | CNY 53,07 | -1,98 % | CNY 53,52 | CNY 53,96 | CNY 51,15 | 7,55M |
| 2026-06-18 | CNY 54,14 | +0,35 % | CNY 53,70 | CNY 55,37 | CNY 53,70 | 5,07M |
| 2026-06-17 | CNY 53,95 | -0,37 % | CNY 53,75 | CNY 54,66 | CNY 53,53 | 3,76M |
| 2026-06-16 | CNY 54,15 | -0,64 % | CNY 54,25 | CNY 54,71 | CNY 53,42 | 3,79M |
| 2026-06-15 | CNY 54,50 | +2,62 % | CNY 53,01 | CNY 54,54 | CNY 53,01 | 4,75M |
| 2026-06-12 | CNY 53,11 | +3,11 % | CNY 51,94 | CNY 53,85 | CNY 51,75 | 5,59M |
| 2026-06-11 | CNY 51,51 | -2,07 % | CNY 52,14 | CNY 52,50 | CNY 50,90 | 4,47M |
| 2026-06-10 | CNY 52,60 | -2,88 % | CNY 53,64 | CNY 53,99 | CNY 51,98 | 4,44M |
| 2026-06-09 | CNY 54,16 | +0,65 % | CNY 54,34 | CNY 54,88 | CNY 53,01 | 4,29M |
| 2026-06-08 | CNY 53,81 | -2,92 % | CNY 54,33 | CNY 56,35 | CNY 53,09 | 6,16M |
| 2026-06-05 | CNY 55,43 | -3,82 % | CNY 55,55 | CNY 56,40 | CNY 53,96 | 8,59M |
| 2026-06-04 | CNY 57,63 | -1,27 % | CNY 58,23 | CNY 58,40 | CNY 57,02 | 4,09M |
| 2026-06-03 | CNY 58,37 | +0,86 % | CNY 57,77 | CNY 59,41 | CNY 57,39 | 5,44M |
| 2026-06-02 | CNY 57,87 | -0,87 % | CNY 58,39 | CNY 58,84 | CNY 56,65 | 5,16M |
| 2026-06-01 | CNY 58,38 | +0,48 % | CNY 57,97 | CNY 59,39 | CNY 57,68 | 4,24M |
| 2026-05-29 | CNY 58,10 | -5,07 % | CNY 61,00 | CNY 61,00 | CNY 57,97 | 7,83M |
| 2026-05-28 | CNY 61,20 | +0,74 % | CNY 60,48 | CNY 61,69 | CNY 59,45 | 5,79M |
| 2026-05-27 | CNY 60,75 | -2,00 % | CNY 61,92 | CNY 62,30 | CNY 60,48 | 5,30M |
| 2026-05-26 | CNY 61,99 | -3,03 % | CNY 63,25 | CNY 63,48 | CNY 60,70 | 8,34M |