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