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