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 55,61 | -1,38 % | CNY 56,39 | CNY 57,69 | CNY 55,17 | 4,75M |
| 2026-09-29 | CNY 56,39 | -1,14 % | CNY 57,04 | CNY 58,43 | CNY 56,06 | 4,59M |
| 2026-09-28 | CNY 57,04 | -1,84 % | CNY 58,12 | CNY 59,41 | CNY 56,34 | 7,24M |
| 2026-09-24 | CNY 58,11 | -2,70 % | CNY 59,50 | CNY 60,00 | CNY 57,78 | 4,76M |
| 2026-09-23 | CNY 59,72 | +1,08 % | CNY 59,74 | CNY 61,25 | CNY 58,67 | 6,16M |
| 2026-09-22 | CNY 59,08 | -2,54 % | CNY 61,50 | CNY 62,00 | CNY 58,43 | 8,77M |
| 2026-09-21 | CNY 60,62 | -0,53 % | CNY 60,94 | CNY 61,80 | CNY 60,36 | 6,99M |
| 2026-09-18 | CNY 60,94 | +4,51 % | CNY 59,48 | CNY 61,25 | CNY 58,09 | 10,32M |
| 2026-09-17 | CNY 58,31 | +1,32 % | CNY 57,85 | CNY 59,98 | CNY 57,29 | 8,55M |
| 2026-09-16 | CNY 57,55 | +0,54 % | CNY 57,13 | CNY 58,86 | CNY 56,63 | 8,49M |
| 2026-09-15 | CNY 57,24 | +3,60 % | CNY 55,25 | CNY 58,95 | CNY 54,82 | 8,15M |
| 2026-09-14 | CNY 55,25 | +3,27 % | CNY 53,54 | CNY 55,84 | CNY 51,91 | 6,41M |
| 2026-09-11 | CNY 53,50 | -1,87 % | CNY 53,87 | CNY 54,39 | CNY 50,38 | 9,11M |
| 2026-09-10 | CNY 54,52 | -2,61 % | CNY 55,49 | CNY 55,71 | CNY 53,81 | 5,47M |
| 2026-09-09 | CNY 55,98 | -1,65 % | CNY 57,00 | CNY 58,28 | CNY 55,80 | 6,48M |
| 2026-09-08 | CNY 56,92 | -3,41 % | CNY 58,69 | CNY 59,70 | CNY 56,60 | 9,86M |
| 2026-09-07 | CNY 58,93 | +5,76 % | CNY 56,78 | CNY 59,38 | CNY 56,00 | 10,31M |
| 2026-09-04 | CNY 55,72 | +3,41 % | CNY 54,42 | CNY 58,05 | CNY 54,42 | 13,16M |
| 2026-09-03 | CNY 53,88 | -2,04 % | CNY 56,00 | CNY 56,50 | CNY 53,01 | 8,59M |
| 2026-09-02 | CNY 55,00 | -4,78 % | CNY 56,32 | CNY 59,78 | CNY 54,74 | 12,59M |
| 2026-09-01 | CNY 57,76 | -3,25 % | CNY 60,99 | CNY 60,99 | CNY 57,00 | 8,64M |
| 2026-08-31 | CNY 59,70 | +5,37 % | CNY 55,10 | CNY 60,80 | CNY 55,10 | 13,34M |
| 2026-08-28 | CNY 56,66 | -2,88 % | CNY 56,00 | CNY 60,47 | CNY 56,00 | 15,10M |
| 2026-08-27 | CNY 58,34 | +11,46 % | CNY 51,02 | CNY 58,50 | CNY 50,94 | 19,26M |
| 2026-08-26 | CNY 52,34 | -0,40 % | CNY 52,45 | CNY 53,50 | CNY 49,69 | 15,71M |
| 2026-08-25 | CNY 52,55 | -0,51 % | CNY 52,08 | CNY 53,80 | CNY 50,51 | 10,59M |
| 2026-08-24 | CNY 52,82 | +0,21 % | CNY 52,43 | CNY 53,75 | CNY 51,65 | 6,26M |
| 2026-08-21 | CNY 52,71 | +1,44 % | CNY 51,35 | CNY 53,09 | CNY 50,66 | 4,99M |
| 2026-08-20 | CNY 51,96 | +2,89 % | CNY 52,25 | CNY 53,00 | CNY 50,37 | 6,94M |
| 2026-08-19 | CNY 50,50 | -9,87 % | CNY 54,50 | CNY 54,72 | CNY 50,18 | 8,84M |
| 2026-08-18 | CNY 56,03 | -1,36 % | CNY 57,81 | CNY 57,93 | CNY 54,27 | 7,84M |
| 2026-08-17 | CNY 56,80 | +7,19 % | CNY 53,06 | CNY 57,16 | CNY 52,49 | 10,99M |
| 2026-08-14 | CNY 52,99 | +1,13 % | CNY 52,77 | CNY 54,14 | CNY 51,35 | 7,09M |
| 2026-08-13 | CNY 52,40 | -2,06 % | CNY 53,74 | CNY 55,38 | CNY 52,35 | 6,84M |
| 2026-08-12 | CNY 53,50 | +2,29 % | CNY 52,30 | CNY 54,80 | CNY 52,00 | 8,95M |
| 2026-08-11 | CNY 52,30 | -2,93 % | CNY 53,35 | CNY 53,99 | CNY 51,00 | 7,39M |
| 2026-08-10 | CNY 53,88 | +2,16 % | CNY 52,54 | CNY 55,00 | CNY 51,43 | 12,51M |
| 2026-08-07 | CNY 52,74 | +3,31 % | CNY 51,29 | CNY 53,67 | CNY 50,84 | 10,47M |
| 2026-08-06 | CNY 51,05 | +4,01 % | CNY 48,52 | CNY 51,64 | CNY 47,76 | 9,06M |
| 2026-08-05 | CNY 49,08 | +9,48 % | CNY 44,48 | CNY 50,09 | CNY 44,11 | 10,97M |
| 2026-08-04 | CNY 44,83 | +5,78 % | CNY 42,68 | CNY 45,10 | CNY 41,80 | 8,66M |
| 2026-08-03 | CNY 42,38 | -7,87 % | CNY 45,31 | CNY 46,80 | CNY 42,00 | 9,67M |
| 2026-07-31 | CNY 46,00 | +5,99 % | CNY 48,50 | CNY 49,45 | CNY 45,67 | 11,59M |
| 2026-07-30 | CNY 43,40 | -12,69 % | CNY 49,33 | CNY 49,66 | CNY 43,40 | 11,86M |
| 2026-07-29 | CNY 49,71 | -7,77 % | CNY 52,00 | CNY 52,88 | CNY 46,66 | 13,83M |
| 2026-07-28 | CNY 53,90 | -8,66 % | CNY 61,10 | CNY 62,30 | CNY 52,53 | 16,72M |
| 2026-07-27 | CNY 59,01 | -0,27 % | CNY 58,54 | CNY 59,79 | CNY 56,28 | 7,06M |
| 2026-07-24 | CNY 59,17 | +1,51 % | CNY 57,38 | CNY 60,69 | CNY 56,00 | 7,47M |
| 2026-07-23 | CNY 58,29 | -3,11 % | CNY 60,30 | CNY 61,93 | CNY 57,00 | 6,75M |
| 2026-07-22 | CNY 60,16 | -2,73 % | CNY 60,40 | CNY 62,98 | CNY 59,15 | 10,72M |
| 2026-07-21 | CNY 61,85 | +11,99 % | CNY 56,33 | CNY 61,92 | CNY 49,14 | 14,65M |
| 2026-07-20 | CNY 55,23 | -9,70 % | CNY 64,86 | CNY 65,43 | CNY 53,30 | 14,82M |
| 2026-07-17 | CNY 61,16 | -13,66 % | CNY 70,80 | CNY 70,83 | CNY 61,00 | 10,81M |
| 2026-07-16 | CNY 70,84 | -4,93 % | CNY 72,38 | CNY 74,00 | CNY 69,60 | 8,17M |
| 2026-07-15 | CNY 74,51 | -4,52 % | CNY 80,38 | CNY 81,70 | CNY 73,99 | 10,03M |
| 2026-07-14 | CNY 78,04 | +3,74 % | CNY 76,20 | CNY 78,58 | CNY 72,00 | 15,37M |
| 2026-07-13 | CNY 75,23 | -20,00 % | CNY 91,66 | CNY 93,00 | CNY 75,23 | 17,44M |
| 2026-07-10 | CNY 94,04 | +1,29 % | CNY 88,66 | CNY 101,50 | CNY 88,66 | 22,01M |
| 2026-07-09 | CNY 92,84 | +13,21 % | CNY 89,88 | CNY 98,00 | CNY 87,66 | 27,86M |
| 2026-07-08 | CNY 82,01 | -8,03 % | CNY 89,00 | CNY 89,18 | CNY 80,75 | 16,24M |
| 2026-07-07 | CNY 89,17 | +2,90 % | CNY 87,08 | CNY 92,68 | CNY 84,00 | 15,91M |
| 2026-07-06 | CNY 86,66 | +6,74 % | CNY 83,44 | CNY 89,66 | CNY 82,66 | 14,25M |
| 2026-07-03 | CNY 81,19 | +2,41 % | CNY 79,28 | CNY 87,00 | CNY 78,50 | 16,19M |
| 2026-07-02 | CNY 79,28 | +3,03 % | CNY 77,97 | CNY 85,39 | CNY 74,40 | 18,46M |
| 2026-07-01 | CNY 76,95 | +2,20 % | CNY 77,00 | CNY 78,00 | CNY 72,70 | 13,65M |
| 2026-06-30 | CNY 75,29 | +8,36 % | CNY 74,00 | CNY 79,18 | CNY 72,38 | 22,33M |
| 2026-06-29 | CNY 69,48 | +20,00 % | CNY 59,02 | CNY 69,48 | CNY 59,02 | 21,10M |
| 2026-06-26 | CNY 57,90 | -0,29 % | CNY 57,22 | CNY 59,09 | CNY 54,52 | 8,74M |
| 2026-06-25 | CNY 58,07 | -2,24 % | CNY 59,41 | CNY 59,93 | CNY 56,50 | 8,32M |
| 2026-06-24 | CNY 59,40 | +2,11 % | CNY 58,20 | CNY 60,18 | CNY 55,83 | 6,67M |
| 2026-06-23 | CNY 58,17 | -2,89 % | CNY 58,70 | CNY 60,33 | CNY 57,30 | 7,57M |
| 2026-06-22 | CNY 59,90 | -9,08 % | CNY 66,00 | CNY 66,52 | CNY 57,40 | 16,37M |
| 2026-06-18 | CNY 65,88 | -4,31 % | CNY 68,00 | CNY 68,49 | CNY 63,11 | 11,42M |
| 2026-06-17 | CNY 68,85 | +4,71 % | CNY 64,01 | CNY 69,02 | CNY 63,50 | 9,58M |
| 2026-06-16 | CNY 65,75 | +4,15 % | CNY 63,10 | CNY 67,66 | CNY 62,23 | 8,04M |
| 2026-06-15 | CNY 63,13 | +7,53 % | CNY 59,09 | CNY 64,31 | CNY 58,73 | 10,38M |
| 2026-06-12 | CNY 58,71 | -2,52 % | CNY 61,00 | CNY 62,56 | CNY 57,52 | 7,90M |
| 2026-06-11 | CNY 60,23 | -0,89 % | CNY 60,39 | CNY 62,66 | CNY 59,13 | 7,93M |
| 2026-06-10 | CNY 60,77 | -0,93 % | CNY 60,85 | CNY 61,50 | CNY 58,10 | 7,48M |
| 2026-06-09 | CNY 61,34 | +5,70 % | CNY 58,57 | CNY 61,45 | CNY 57,40 | 9,94M |
| 2026-06-08 | CNY 58,03 | -2,52 % | CNY 56,67 | CNY 60,21 | CNY 55,10 | 6,65M |
| 2026-06-05 | CNY 59,53 | -0,82 % | CNY 59,01 | CNY 62,33 | CNY 58,15 | 7,26M |
| 2026-06-04 | CNY 60,02 | +6,42 % | CNY 56,00 | CNY 62,38 | CNY 55,07 | 10,20M |
| 2026-06-03 | CNY 56,40 | -3,16 % | CNY 58,25 | CNY 59,20 | CNY 55,78 | 8,39M |
| 2026-06-02 | CNY 58,24 | -0,07 % | CNY 58,50 | CNY 60,59 | CNY 57,60 | 8,24M |
| 2026-06-01 | CNY 58,28 | 0,00 % | CNY 58,02 | CNY 61,00 | CNY 57,44 | 7,23M |
| 2026-05-29 | CNY 58,28 | -3,40 % | CNY 60,33 | CNY 62,10 | CNY 57,59 | 9,86M |
| 2026-05-28 | CNY 60,33 | +8,55 % | CNY 55,37 | CNY 61,50 | CNY 54,82 | 14,55M |
| 2026-05-27 | CNY 55,58 | -3,99 % | CNY 58,68 | CNY 61,00 | CNY 54,49 | 14,03M |
| 2026-05-26 | CNY 57,89 | -9,86 % | CNY 68,00 | CNY 68,26 | CNY 56,45 | 18,24M |