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 50,30 | -2,76 % | CNY 53,00 | CNY 53,00 | CNY 50,10 | 1,55M |
| 2026-09-29 | CNY 51,73 | +2,05 % | CNY 48,50 | CNY 52,39 | CNY 48,50 | 2,10M |
| 2026-09-28 | CNY 50,69 | -8,95 % | CNY 55,44 | CNY 55,44 | CNY 50,12 | 2,28M |
| 2026-09-24 | CNY 55,67 | -2,02 % | CNY 56,82 | CNY 59,38 | CNY 55,36 | 2,22M |
| 2026-09-23 | CNY 56,82 | -0,12 % | CNY 56,64 | CNY 57,98 | CNY 56,23 | 1,23M |
| 2026-09-22 | CNY 56,89 | -1,54 % | CNY 58,69 | CNY 58,80 | CNY 56,57 | 1,34M |
| 2026-09-21 | CNY 57,78 | +0,84 % | CNY 57,16 | CNY 58,99 | CNY 57,16 | 1,69M |
| 2026-09-18 | CNY 57,30 | +0,79 % | CNY 57,50 | CNY 58,38 | CNY 56,28 | 1,96M |
| 2026-09-17 | CNY 56,85 | +2,91 % | CNY 55,01 | CNY 58,05 | CNY 55,01 | 2,51M |
| 2026-09-16 | CNY 55,24 | +3,14 % | CNY 53,56 | CNY 55,88 | CNY 53,24 | 1,51M |
| 2026-09-15 | CNY 53,56 | -1,90 % | CNY 54,56 | CNY 55,29 | CNY 53,31 | 1,38M |
| 2026-09-14 | CNY 54,60 | +1,39 % | CNY 54,00 | CNY 55,17 | CNY 51,67 | 1,98M |
| 2026-09-11 | CNY 53,85 | -2,18 % | CNY 54,53 | CNY 54,53 | CNY 51,20 | 2,11M |
| 2026-09-10 | CNY 55,05 | -0,65 % | CNY 54,84 | CNY 55,48 | CNY 53,90 | 1,83M |
| 2026-09-09 | CNY 55,41 | +0,20 % | CNY 56,06 | CNY 58,28 | CNY 55,00 | 2,41M |
| 2026-09-08 | CNY 55,30 | -2,00 % | CNY 56,44 | CNY 56,78 | CNY 54,81 | 1,61M |
| 2026-09-07 | CNY 56,43 | +4,62 % | CNY 54,91 | CNY 57,09 | CNY 53,94 | 2,63M |
| 2026-09-04 | CNY 53,94 | -3,47 % | CNY 56,88 | CNY 59,69 | CNY 53,55 | 2,84M |
| 2026-09-03 | CNY 55,88 | +1,09 % | CNY 56,00 | CNY 56,80 | CNY 54,90 | 1,81M |
| 2026-09-02 | CNY 55,28 | -1,11 % | CNY 55,90 | CNY 56,46 | CNY 54,21 | 1,51M |
| 2026-09-01 | CNY 55,90 | -3,52 % | CNY 57,96 | CNY 58,08 | CNY 55,12 | 1,90M |
| 2026-08-31 | CNY 57,94 | +4,26 % | CNY 54,25 | CNY 58,50 | CNY 54,25 | 2,38M |
| 2026-08-28 | CNY 55,57 | -2,85 % | CNY 57,31 | CNY 58,08 | CNY 55,49 | 1,64M |
| 2026-08-27 | CNY 57,20 | +4,21 % | CNY 54,96 | CNY 58,10 | CNY 54,55 | 1,93M |
| 2026-08-26 | CNY 54,89 | -1,93 % | CNY 57,14 | CNY 58,00 | CNY 53,10 | 1,85M |
| 2026-08-25 | CNY 55,97 | -0,67 % | CNY 55,79 | CNY 56,74 | CNY 53,28 | 2,06M |
| 2026-08-24 | CNY 56,35 | -2,88 % | CNY 57,86 | CNY 58,25 | CNY 55,10 | 2,48M |
| 2026-08-21 | CNY 58,02 | +3,24 % | CNY 55,96 | CNY 59,50 | CNY 54,41 | 2,58M |
| 2026-08-20 | CNY 56,20 | +3,40 % | CNY 56,00 | CNY 57,21 | CNY 54,62 | 2,30M |
| 2026-08-19 | CNY 54,35 | -10,28 % | CNY 59,08 | CNY 59,08 | CNY 54,16 | 2,75M |
| 2026-08-18 | CNY 60,58 | -0,48 % | CNY 61,10 | CNY 63,00 | CNY 58,80 | 2,00M |
| 2026-08-17 | CNY 60,87 | +2,56 % | CNY 59,74 | CNY 61,49 | CNY 58,61 | 2,39M |
| 2026-08-14 | CNY 59,35 | +2,03 % | CNY 58,74 | CNY 60,20 | CNY 57,80 | 2,09M |
| 2026-08-13 | CNY 58,17 | -0,95 % | CNY 59,30 | CNY 61,49 | CNY 58,17 | 2,92M |
| 2026-08-12 | CNY 58,73 | +6,20 % | CNY 55,22 | CNY 59,33 | CNY 55,22 | 2,66M |
| 2026-08-11 | CNY 55,30 | -2,78 % | CNY 56,74 | CNY 56,75 | CNY 54,10 | 2,03M |
| 2026-08-10 | CNY 56,88 | +1,70 % | CNY 56,08 | CNY 57,19 | CNY 53,50 | 3,41M |
| 2026-08-07 | CNY 55,93 | +3,75 % | CNY 53,92 | CNY 56,61 | CNY 52,50 | 2,52M |
| 2026-08-06 | CNY 53,91 | +2,35 % | CNY 52,14 | CNY 54,93 | CNY 51,91 | 2,48M |
| 2026-08-05 | CNY 52,67 | +4,82 % | CNY 49,79 | CNY 53,45 | CNY 49,20 | 2,81M |
| 2026-08-04 | CNY 50,25 | +7,07 % | CNY 47,61 | CNY 50,70 | CNY 47,01 | 2,88M |
| 2026-08-03 | CNY 46,93 | -2,74 % | CNY 47,99 | CNY 48,94 | CNY 46,32 | 2,47M |
| 2026-07-31 | CNY 48,25 | +4,91 % | CNY 49,30 | CNY 51,66 | CNY 48,19 | 3,31M |
| 2026-07-30 | CNY 45,99 | -6,81 % | CNY 49,09 | CNY 49,50 | CNY 44,65 | 2,83M |
| 2026-07-29 | CNY 49,35 | -2,16 % | CNY 50,89 | CNY 51,15 | CNY 47,01 | 2,96M |
| 2026-07-28 | CNY 50,44 | -7,02 % | CNY 53,62 | CNY 55,47 | CNY 50,10 | 2,63M |
| 2026-07-27 | CNY 54,25 | +6,96 % | CNY 51,63 | CNY 54,41 | CNY 50,43 | 2,93M |
| 2026-07-24 | CNY 50,72 | -4,79 % | CNY 53,00 | CNY 53,81 | CNY 50,66 | 2,44M |
| 2026-07-23 | CNY 53,27 | +0,51 % | CNY 53,02 | CNY 55,80 | CNY 52,33 | 2,37M |
| 2026-07-22 | CNY 53,00 | +0,76 % | CNY 52,95 | CNY 54,95 | CNY 51,30 | 3,30M |
| 2026-07-21 | CNY 52,60 | +7,30 % | CNY 50,00 | CNY 52,88 | CNY 43,00 | 4,68M |
| 2026-07-20 | CNY 49,02 | -12,67 % | CNY 57,49 | CNY 58,98 | CNY 47,20 | 4,15M |
| 2026-07-17 | CNY 56,13 | -12,21 % | CNY 63,86 | CNY 63,86 | CNY 55,24 | 3,40M |
| 2026-07-16 | CNY 63,94 | -3,31 % | CNY 65,45 | CNY 67,84 | CNY 63,39 | 2,80M |
| 2026-07-15 | CNY 66,13 | -4,51 % | CNY 70,49 | CNY 70,53 | CNY 65,74 | 2,09M |
| 2026-07-14 | CNY 69,25 | +2,62 % | CNY 68,69 | CNY 69,40 | CNY 65,06 | 2,46M |
| 2026-07-13 | CNY 67,48 | -8,66 % | CNY 73,78 | CNY 74,40 | CNY 67,40 | 2,75M |
| 2026-07-10 | CNY 73,88 | -3,35 % | CNY 76,97 | CNY 79,00 | CNY 73,88 | 2,43M |
| 2026-07-09 | CNY 76,44 | +3,44 % | CNY 75,23 | CNY 76,98 | CNY 70,53 | 2,60M |
| 2026-07-08 | CNY 73,90 | -1,82 % | CNY 76,02 | CNY 78,00 | CNY 72,11 | 2,36M |
| 2026-07-07 | CNY 75,27 | -4,96 % | CNY 79,98 | CNY 80,53 | CNY 73,00 | 2,73M |
| 2026-07-06 | CNY 79,20 | -4,20 % | CNY 82,64 | CNY 84,40 | CNY 76,61 | 2,61M |
| 2026-07-03 | CNY 82,67 | -3,14 % | CNY 85,69 | CNY 87,35 | CNY 82,42 | 2,49M |
| 2026-07-02 | CNY 85,35 | -5,28 % | CNY 88,75 | CNY 91,80 | CNY 84,81 | 2,97M |
| 2026-07-01 | CNY 90,11 | -2,50 % | CNY 94,47 | CNY 97,29 | CNY 88,88 | 3,76M |
| 2026-06-30 | CNY 92,42 | +3,17 % | CNY 92,59 | CNY 97,14 | CNY 90,03 | 3,82M |
| 2026-06-29 | CNY 89,58 | -2,02 % | CNY 92,51 | CNY 92,93 | CNY 82,00 | 5,66M |
| 2026-06-26 | CNY 91,43 | -14,55 % | CNY 107,00 | CNY 107,00 | CNY 89,51 | 6,43M |
| 2026-06-25 | CNY 107,00 | +5,51 % | CNY 103,00 | CNY 109,80 | CNY 99,06 | 5,08M |
| 2026-06-24 | CNY 101,41 | +4,30 % | CNY 96,33 | CNY 103,50 | CNY 92,53 | 4,39M |
| 2026-06-23 | CNY 97,23 | -6,03 % | CNY 106,38 | CNY 106,48 | CNY 96,51 | 4,69M |
| 2026-06-22 | CNY 103,47 | -3,27 % | CNY 107,51 | CNY 108,01 | CNY 97,66 | 6,21M |
| 2026-06-18 | CNY 106,97 | -1,42 % | CNY 107,85 | CNY 109,89 | CNY 104,54 | 4,55M |
| 2026-06-17 | CNY 108,51 | -1,17 % | CNY 107,82 | CNY 119,68 | CNY 107,61 | 6,06M |
| 2026-06-16 | CNY 109,80 | -6,11 % | CNY 119,08 | CNY 121,99 | CNY 108,00 | 8,32M |
| 2026-06-15 | CNY 116,95 | +20,00 % | CNY 100,01 | CNY 116,95 | CNY 99,99 | 7,63M |
| 2026-06-12 | CNY 97,46 | -7,67 % | CNY 105,84 | CNY 108,99 | CNY 95,01 | 6,41M |
| 2026-06-11 | CNY 105,56 | +2,05 % | CNY 104,50 | CNY 113,85 | CNY 103,30 | 7,14M |
| 2026-06-10 | CNY 103,44 | +0,74 % | CNY 101,98 | CNY 104,58 | CNY 96,05 | 4,53M |
| 2026-06-09 | CNY 102,68 | +4,86 % | CNY 100,56 | CNY 105,88 | CNY 98,74 | 4,82M |
| 2026-06-08 | CNY 97,92 | +0,89 % | CNY 93,00 | CNY 101,28 | CNY 90,18 | 5,14M |
| 2026-06-05 | CNY 97,06 | +4,59 % | CNY 91,88 | CNY 100,85 | CNY 88,00 | 5,10M |
| 2026-06-04 | CNY 92,80 | -1,25 % | CNY 91,48 | CNY 94,24 | CNY 90,50 | 2,91M |
| 2026-06-03 | CNY 93,97 | +2,54 % | CNY 92,56 | CNY 99,79 | CNY 90,45 | 5,22M |
| 2026-06-02 | CNY 91,64 | +0,32 % | CNY 90,79 | CNY 93,18 | CNY 88,23 | 3,46M |
| 2026-06-01 | CNY 91,35 | -2,09 % | CNY 96,00 | CNY 100,34 | CNY 90,00 | 4,63M |
| 2026-05-29 | CNY 93,30 | -7,02 % | CNY 100,24 | CNY 101,52 | CNY 91,47 | 4,39M |
| 2026-05-28 | CNY 100,34 | -1,99 % | CNY 101,92 | CNY 103,00 | CNY 97,00 | 5,44M |
| 2026-05-27 | CNY 102,38 | -6,93 % | CNY 108,93 | CNY 113,00 | CNY 100,04 | 6,33M |
| 2026-05-26 | CNY 110,00 | -7,55 % | CNY 118,84 | CNY 119,10 | CNY 108,98 | 5,67M |