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 66,67 | +1,54 % | CNY 65,30 | CNY 68,50 | CNY 65,00 | 2,50M |
| 2026-09-29 | CNY 65,66 | -0,80 % | CNY 64,98 | CNY 69,17 | CNY 64,65 | 2,16M |
| 2026-09-28 | CNY 66,19 | +2,96 % | CNY 65,00 | CNY 67,20 | CNY 64,31 | 2,26M |
| 2026-09-24 | CNY 64,29 | -3,57 % | CNY 66,20 | CNY 66,83 | CNY 64,26 |
| 2,07M |
| 2026-09-23 | CNY 66,67 | +1,03 % | CNY 65,80 | CNY 68,00 | CNY 65,27 | 2,09M |
| 2026-09-22 | CNY 65,99 | +1,17 % | CNY 64,68 | CNY 67,98 | CNY 64,42 | 2,69M |
| 2026-09-21 | CNY 65,23 | +1,37 % | CNY 65,51 | CNY 66,96 | CNY 64,30 | 3,43M |
| 2026-09-18 | CNY 64,35 | +2,83 % | CNY 62,38 | CNY 66,97 | CNY 62,36 | 3,31M |
| 2026-09-17 | CNY 62,58 | +0,08 % | CNY 62,03 | CNY 65,22 | CNY 62,03 | 2,97M |
| 2026-09-16 | CNY 62,53 | +1,26 % | CNY 61,52 | CNY 63,24 | CNY 61,07 | 2,62M |
| 2026-09-15 | CNY 61,75 | -2,46 % | CNY 62,98 | CNY 63,52 | CNY 61,46 | 2,20M |
| 2026-09-14 | CNY 63,31 | +7,87 % | CNY 58,73 | CNY 63,80 | CNY 58,73 | 4,13M |
| 2026-09-11 | CNY 58,69 | -1,92 % | CNY 60,25 | CNY 60,25 | CNY 57,57 | 2,08M |
| 2026-09-10 | CNY 59,84 | -1,60 % | CNY 60,32 | CNY 60,78 | CNY 57,29 | 3,14M |
| 2026-09-09 | CNY 60,81 | +1,01 % | CNY 59,01 | CNY 61,78 | CNY 58,65 | 4,55M |
| 2026-09-08 | CNY 60,20 | +7,54 % | CNY 56,11 | CNY 60,54 | CNY 54,83 | 6,28M |
| 2026-09-07 | CNY 55,98 | -0,34 % | CNY 55,61 | CNY 57,36 | CNY 55,00 | 3,49M |
| 2026-09-04 | CNY 56,17 | +6,38 % | CNY 53,38 | CNY 57,22 | CNY 53,10 | 6,12M |
| 2026-09-03 | CNY 52,80 | +1,34 % | CNY 52,12 | CNY 53,26 | CNY 51,71 | 2,11M |
| 2026-09-02 | CNY 52,10 | -1,23 % | CNY 52,89 | CNY 53,28 | CNY 51,85 | 1,81M |
| 2026-09-01 | CNY 52,75 | -1,77 % | CNY 53,36 | CNY 53,93 | CNY 52,56 | 2,02M |
| 2026-08-31 | CNY 53,70 | +3,05 % | CNY 51,09 | CNY 54,87 | CNY 50,37 | 3,81M |
| 2026-08-28 | CNY 52,11 | -4,00 % | CNY 54,18 | CNY 54,18 | CNY 51,88 | 3,12M |
| 2026-08-27 | CNY 54,28 | -1,56 % | CNY 55,00 | CNY 55,09 | CNY 53,53 | 2,65M |
| 2026-08-26 | CNY 55,14 | -2,92 % | CNY 56,41 | CNY 58,51 | CNY 54,23 | 2,63M |
| 2026-08-25 | CNY 56,80 | +3,12 % | CNY 54,65 | CNY 57,40 | CNY 53,21 | 3,12M |
| 2026-08-24 | CNY 55,08 | -6,25 % | CNY 59,07 | CNY 59,22 | CNY 54,54 | 3,05M |
| 2026-08-21 | CNY 58,75 | -3,94 % | CNY 59,91 | CNY 61,08 | CNY 58,25 | 2,85M |
| 2026-08-20 | CNY 61,16 | +4,30 % | CNY 61,84 | CNY 63,80 | CNY 59,66 | 4,17M |
| 2026-08-19 | CNY 58,64 | -7,91 % | CNY 63,69 | CNY 64,00 | CNY 58,11 | 3,33M |
| 2026-08-18 | CNY 63,68 | -0,11 % | CNY 63,75 | CNY 64,50 | CNY 61,79 | 2,88M |
| 2026-08-17 | CNY 63,75 | +2,21 % | CNY 62,10 | CNY 64,09 | CNY 60,43 | 3,83M |
| 2026-08-14 | CNY 62,37 | -1,89 % | CNY 63,99 | CNY 64,00 | CNY 61,15 | 3,86M |
| 2026-08-13 | CNY 63,57 | -0,61 % | CNY 64,60 | CNY 66,08 | CNY 61,70 | 7,09M |
| 2026-08-12 | CNY 63,96 | +2,16 % | CNY 61,87 | CNY 66,22 | CNY 60,71 | 6,21M |
| 2026-08-11 | CNY 62,61 | +7,95 % | CNY 57,40 | CNY 69,00 | CNY 57,40 | 9,82M |
| 2026-08-10 | CNY 58,00 | +2,09 % | CNY 56,60 | CNY 59,59 | CNY 56,00 | 5,63M |
| 2026-08-07 | CNY 56,81 | +12,50 % | CNY 50,17 | CNY 57,10 | CNY 50,01 | 5,48M |
| 2026-08-06 | CNY 50,50 | -1,56 % | CNY 50,97 | CNY 51,80 | CNY 50,18 | 1,89M |
| 2026-08-05 | CNY 51,30 | +1,18 % | CNY 50,19 | CNY 51,66 | CNY 50,05 | 2,61M |
| 2026-08-04 | CNY 50,70 | +7,14 % | CNY 48,38 | CNY 51,20 | CNY 48,12 | 4,13M |
| 2026-08-03 | CNY 47,32 | +0,25 % | CNY 47,19 | CNY 48,30 | CNY 46,85 | 1,60M |
| 2026-07-31 | CNY 47,20 | +3,35 % | CNY 46,00 | CNY 47,67 | CNY 45,61 | 1,99M |
| 2026-07-30 | CNY 45,67 | -5,52 % | CNY 47,89 | CNY 48,39 | CNY 45,50 | 2,65M |
| 2026-07-29 | CNY 48,34 | +1,19 % | CNY 47,88 | CNY 49,35 | CNY 47,55 | 1,90M |
| 2026-07-28 | CNY 47,77 | -2,15 % | CNY 48,08 | CNY 48,94 | CNY 47,50 | 1,83M |
| 2026-07-27 | CNY 48,82 | +2,41 % | CNY 47,47 | CNY 49,98 | CNY 47,12 | 2,49M |
| 2026-07-24 | CNY 47,67 | -6,68 % | CNY 50,12 | CNY 50,48 | CNY 47,65 | 3,08M |
| 2026-07-23 | CNY 51,08 | +0,85 % | CNY 50,80 | CNY 51,80 | CNY 49,50 | 2,78M |
| 2026-07-22 | CNY 50,65 | -2,20 % | CNY 50,76 | CNY 53,53 | CNY 49,80 | 3,41M |
| 2026-07-21 | CNY 51,79 | -3,75 % | CNY 53,00 | CNY 53,30 | CNY 48,40 | 4,88M |
| 2026-07-20 | CNY 53,81 | +2,46 % | CNY 51,76 | CNY 55,28 | CNY 51,25 | 3,70M |
| 2026-07-17 | CNY 52,52 | -11,64 % | CNY 58,26 | CNY 59,00 | CNY 51,61 | 5,43M |
| 2026-07-16 | CNY 59,44 | +1,97 % | CNY 55,95 | CNY 61,60 | CNY 55,58 | 6,92M |
| 2026-07-15 | CNY 58,29 | +10,00 % | CNY 52,34 | CNY 59,37 | CNY 52,23 | 7,68M |
| 2026-07-14 | CNY 52,99 | +3,62 % | CNY 50,63 | CNY 53,11 | CNY 49,52 | 3,92M |
| 2026-07-13 | CNY 51,14 | -2,48 % | CNY 52,51 | CNY 52,67 | CNY 50,76 | 3,28M |
| 2026-07-10 | CNY 52,44 | +8,57 % | CNY 47,55 | CNY 53,46 | CNY 47,15 | 5,63M |
| 2026-07-09 | CNY 48,30 | +1,47 % | CNY 46,86 | CNY 49,75 | CNY 46,58 | 3,07M |
| 2026-07-08 | CNY 47,60 | -8,43 % | CNY 51,60 | CNY 53,18 | CNY 47,43 | 4,44M |
| 2026-07-07 | CNY 51,98 | -4,69 % | CNY 53,82 | CNY 54,48 | CNY 51,81 | 3,79M |
| 2026-07-06 | CNY 54,54 | +5,07 % | CNY 51,40 | CNY 55,94 | CNY 51,30 | 5,86M |
| 2026-07-03 | CNY 51,91 | +0,54 % | CNY 51,70 | CNY 52,88 | CNY 50,41 | 3,43M |
| 2026-07-02 | CNY 51,63 | -2,88 % | CNY 51,57 | CNY 53,95 | CNY 51,57 | 4,32M |
| 2026-07-01 | CNY 53,16 | +6,13 % | CNY 49,20 | CNY 53,39 | CNY 47,01 | 6,10M |
| 2026-06-30 | CNY 50,09 | -4,90 % | CNY 51,35 | CNY 51,94 | CNY 49,65 | 3,94M |
| 2026-06-29 | CNY 52,67 | +5,47 % | CNY 49,20 | CNY 53,50 | CNY 47,79 | 5,48M |
| 2026-06-26 | CNY 49,94 | +0,64 % | CNY 49,33 | CNY 53,61 | CNY 48,61 | 4,02M |
| 2026-06-25 | CNY 49,62 | -4,67 % | CNY 51,19 | CNY 51,70 | CNY 48,03 | 4,13M |
| 2026-06-24 | CNY 52,05 | +4,27 % | CNY 50,02 | CNY 52,53 | CNY 49,93 | 3,75M |
| 2026-06-23 | CNY 49,92 | +1,77 % | CNY 48,80 | CNY 51,74 | CNY 48,58 | 3,43M |
| 2026-06-22 | CNY 49,05 | +4,25 % | CNY 47,13 | CNY 49,15 | CNY 45,97 | 2,82M |
| 2026-06-18 | CNY 47,05 | +0,41 % | CNY 46,44 | CNY 48,08 | CNY 45,95 | 2,37M |
| 2026-06-17 | CNY 46,86 | +2,43 % | CNY 45,30 | CNY 46,89 | CNY 45,14 | 1,80M |
| 2026-06-16 | CNY 45,75 | -0,67 % | CNY 47,18 | CNY 47,25 | CNY 45,10 | 1,59M |
| 2026-06-15 | CNY 46,06 | +0,24 % | CNY 46,03 | CNY 46,33 | CNY 45,30 | 1,35M |
| 2026-06-12 | CNY 45,95 | +3,07 % | CNY 45,18 | CNY 46,37 | CNY 44,50 | 1,30M |
| 2026-06-11 | CNY 44,58 | -1,15 % | CNY 44,50 | CNY 45,08 | CNY 43,80 | 782,60K |
| 2026-06-10 | CNY 45,10 | 0,00 % | CNY 45,08 | CNY 46,55 | CNY 44,46 | 1,19M |
| 2026-06-09 | CNY 45,10 | +1,35 % | CNY 45,00 | CNY 45,55 | CNY 44,00 | 1,10M |
| 2026-06-08 | CNY 44,50 | -4,28 % | CNY 46,03 | CNY 46,47 | CNY 43,79 | 1,37M |
| 2026-06-05 | CNY 46,49 | +0,24 % | CNY 46,59 | CNY 48,50 | CNY 46,12 | 1,43M |
| 2026-06-04 | CNY 46,38 | -1,49 % | CNY 46,98 | CNY 47,11 | CNY 46,09 | 1,27M |
| 2026-06-03 | CNY 47,08 | -3,74 % | CNY 48,91 | CNY 48,97 | CNY 46,50 | 2,22M |
| 2026-06-02 | CNY 48,91 | -2,43 % | CNY 50,20 | CNY 50,20 | CNY 48,55 | 1,40M |
| 2026-06-01 | CNY 50,13 | -1,20 % | CNY 50,70 | CNY 51,33 | CNY 49,92 | 1,35M |
| 2026-05-29 | CNY 50,74 | +0,08 % | CNY 50,99 | CNY 52,88 | CNY 50,01 | 2,45M |
| 2026-05-28 | CNY 50,70 | +0,58 % | CNY 50,41 | CNY 50,99 | CNY 48,96 | 1,44M |
| 2026-05-27 | CNY 50,41 | +1,22 % | CNY 49,59 | CNY 51,04 | CNY 48,52 | 2,02M |
| 2026-05-26 | CNY 49,80 | -3,58 % | CNY 51,64 | CNY 51,64 | CNY 49,28 | 1,30M |