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