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 47,92 | -3,35 % | CNY 50,00 | CNY 50,00 | CNY 47,86 | 1,61M |
| 2026-09-29 | CNY 49,58 | +1,60 % | CNY 48,45 | CNY 49,98 | CNY 48,17 | 1,33M |
| 2026-09-28 | CNY 48,80 | -5,79 % | CNY 51,70 | CNY 51,78 | CNY 48,29 | 2,19M |
| 2026-09-24 | CNY 51,80 | -3,45 % | CNY 53,65 | CNY 53,65 | CNY 51,80 | 1,95M |
| 2026-09-23 | CNY 53,65 | -0,52 % | CNY 53,97 | CNY 54,34 | CNY 53,20 | 2,19M |
| 2026-09-22 | CNY 53,93 | +2,70 % | CNY 52,99 | CNY 54,84 | CNY 52,76 | 4,43M |
| 2026-09-21 | CNY 52,51 | -1,30 % | CNY 53,18 | CNY 53,48 | CNY 52,30 | 1,90M |
| 2026-09-18 | CNY 53,20 | +0,99 % | CNY 52,71 | CNY 53,89 | CNY 52,50 | 2,52M |
| 2026-09-17 | CNY 52,68 | -0,59 % | CNY 53,10 | CNY 53,98 | CNY 52,00 | 4,11M |
| 2026-09-16 | CNY 52,99 | +12,12 % | CNY 47,00 | CNY 54,50 | CNY 46,70 | 5,90M |
| 2026-09-15 | CNY 47,26 | +0,32 % | CNY 46,70 | CNY 48,80 | CNY 46,70 | 1,71M |
| 2026-09-14 | CNY 47,11 | -0,02 % | CNY 46,50 | CNY 47,59 | CNY 45,83 | 1,36M |
| 2026-09-11 | CNY 47,12 | -4,13 % | CNY 48,00 | CNY 48,45 | CNY 46,35 | 2,33M |
| 2026-09-10 | CNY 49,15 | -3,74 % | CNY 50,50 | CNY 50,68 | CNY 49,10 | 1,77M |
| 2026-09-09 | CNY 51,06 | -1,77 % | CNY 51,58 | CNY 52,00 | CNY 50,74 | 2,45M |
| 2026-09-08 | CNY 51,98 | +6,98 % | CNY 48,29 | CNY 52,26 | CNY 48,13 | 4,79M |
| 2026-09-07 | CNY 48,59 | +1,78 % | CNY 47,95 | CNY 48,99 | CNY 47,88 | 1,33M |
| 2026-09-04 | CNY 47,74 | -2,47 % | CNY 49,26 | CNY 50,35 | CNY 47,30 | 1,93M |
| 2026-09-03 | CNY 48,95 | +1,20 % | CNY 48,79 | CNY 49,70 | CNY 48,39 | 1,46M |
| 2026-09-02 | CNY 48,37 | -0,56 % | CNY 48,00 | CNY 48,76 | CNY 47,68 | 943,49K |
| 2026-09-01 | CNY 48,64 | -2,45 % | CNY 49,82 | CNY 49,82 | CNY 48,47 | 1,54M |
| 2026-08-31 | CNY 49,86 | +3,14 % | CNY 47,50 | CNY 49,95 | CNY 47,13 | 1,96M |
| 2026-08-28 | CNY 48,34 | -2,46 % | CNY 49,59 | CNY 50,35 | CNY 48,32 | 2,16M |
| 2026-08-27 | CNY 49,56 | +2,35 % | CNY 48,57 | CNY 50,72 | CNY 47,88 | 2,10M |
| 2026-08-26 | CNY 48,42 | -1,78 % | CNY 49,03 | CNY 49,62 | CNY 48,13 | 1,53M |
| 2026-08-25 | CNY 49,30 | +1,59 % | CNY 47,62 | CNY 50,40 | CNY 46,67 | 2,05M |
| 2026-08-24 | CNY 48,53 | +0,52 % | CNY 48,30 | CNY 50,50 | CNY 47,39 | 2,22M |
| 2026-08-21 | CNY 48,28 | -1,00 % | CNY 48,02 | CNY 48,88 | CNY 47,02 | 1,54M |
| 2026-08-20 | CNY 48,77 | +0,66 % | CNY 49,12 | CNY 49,44 | CNY 47,89 | 1,90M |
| 2026-08-19 | CNY 48,45 | -9,01 % | CNY 51,50 | CNY 52,33 | CNY 48,23 | 3,20M |
| 2026-08-18 | CNY 53,25 | -4,05 % | CNY 56,39 | CNY 56,39 | CNY 52,71 | 3,83M |
| 2026-08-17 | CNY 55,50 | +0,25 % | CNY 55,00 | CNY 56,00 | CNY 53,52 | 4,98M |
| 2026-08-14 | CNY 55,36 | +8,70 % | CNY 50,80 | CNY 57,28 | CNY 50,10 | 5,54M |
| 2026-08-13 | CNY 50,93 | +2,60 % | CNY 50,10 | CNY 51,89 | CNY 49,66 | 3,36M |
| 2026-08-12 | CNY 49,64 | +3,74 % | CNY 47,80 | CNY 50,66 | CNY 47,35 | 2,69M |
| 2026-08-11 | CNY 47,85 | +0,21 % | CNY 47,63 | CNY 48,28 | CNY 46,80 | 1,62M |
| 2026-08-10 | CNY 47,75 | -1,93 % | CNY 48,71 | CNY 49,00 | CNY 46,92 | 2,01M |
| 2026-08-07 | CNY 48,69 | +0,89 % | CNY 48,00 | CNY 48,88 | CNY 47,10 | 1,68M |
| 2026-08-06 | CNY 48,26 | -1,09 % | CNY 47,98 | CNY 49,13 | CNY 47,58 | 1,66M |
| 2026-08-05 | CNY 48,79 | +2,95 % | CNY 47,41 | CNY 48,97 | CNY 47,30 | 1,96M |
| 2026-08-04 | CNY 47,39 | +4,45 % | CNY 45,73 | CNY 47,73 | CNY 45,54 | 1,95M |
| 2026-08-03 | CNY 45,37 | +1,27 % | CNY 44,78 | CNY 45,55 | CNY 44,02 | 1,40M |
| 2026-07-31 | CNY 44,80 | +3,42 % | CNY 45,25 | CNY 46,23 | CNY 44,57 | 2,15M |
| 2026-07-30 | CNY 43,32 | -4,81 % | CNY 45,11 | CNY 45,55 | CNY 42,80 | 1,71M |
| 2026-07-29 | CNY 45,51 | +0,71 % | CNY 45,20 | CNY 45,94 | CNY 43,66 | 1,83M |
| 2026-07-28 | CNY 45,19 | -2,82 % | CNY 46,00 | CNY 47,16 | CNY 44,86 | 1,33M |
| 2026-07-27 | CNY 46,50 | +3,04 % | CNY 44,87 | CNY 46,64 | CNY 44,79 | 1,22M |
| 2026-07-24 | CNY 45,13 | -4,51 % | CNY 46,79 | CNY 46,89 | CNY 45,05 | 1,35M |
| 2026-07-23 | CNY 47,26 | +1,33 % | CNY 46,81 | CNY 47,44 | CNY 45,90 | 1,43M |
| 2026-07-22 | CNY 46,64 | -2,02 % | CNY 47,00 | CNY 48,14 | CNY 46,40 | 1,72M |
| 2026-07-21 | CNY 47,60 | +3,48 % | CNY 46,44 | CNY 47,78 | CNY 43,01 | 2,80M |
| 2026-07-20 | CNY 46,00 | -3,83 % | CNY 48,40 | CNY 49,00 | CNY 44,91 | 2,46M |
| 2026-07-17 | CNY 47,83 | -7,05 % | CNY 50,16 | CNY 51,20 | CNY 47,00 | 2,55M |
| 2026-07-16 | CNY 51,46 | -0,48 % | CNY 51,60 | CNY 53,15 | CNY 50,26 | 1,71M |
| 2026-07-15 | CNY 51,71 | -2,89 % | CNY 53,25 | CNY 54,43 | CNY 51,26 | 1,33M |
| 2026-07-14 | CNY 53,25 | +1,33 % | CNY 52,30 | CNY 53,67 | CNY 50,58 | 1,99M |
| 2026-07-13 | CNY 52,55 | -8,18 % | CNY 57,23 | CNY 57,23 | CNY 52,00 | 2,54M |
| 2026-07-10 | CNY 57,23 | -0,42 % | CNY 57,01 | CNY 59,60 | CNY 57,00 | 2,58M |
| 2026-07-09 | CNY 57,47 | +0,68 % | CNY 57,31 | CNY 57,89 | CNY 54,56 | 2,22M |
| 2026-07-08 | CNY 57,08 | -4,50 % | CNY 59,80 | CNY 60,30 | CNY 56,58 | 1,94M |
| 2026-07-07 | CNY 59,77 | -3,83 % | CNY 62,05 | CNY 62,45 | CNY 59,26 | 2,79M |
| 2026-07-06 | CNY 62,15 | -2,72 % | CNY 64,00 | CNY 65,50 | CNY 61,76 | 2,84M |
| 2026-07-03 | CNY 63,89 | +0,55 % | CNY 63,20 | CNY 65,99 | CNY 62,12 | 3,74M |
| 2026-07-02 | CNY 63,54 | +1,16 % | CNY 61,95 | CNY 66,01 | CNY 61,06 | 5,15M |
| 2026-07-01 | CNY 62,81 | +4,34 % | CNY 60,50 | CNY 64,69 | CNY 59,35 | 4,14M |
| 2026-06-30 | CNY 60,20 | +10,64 % | CNY 54,25 | CNY 62,06 | CNY 54,25 | 5,56M |
| 2026-06-29 | CNY 54,41 | -4,68 % | CNY 56,88 | CNY 57,55 | CNY 53,30 | 3,43M |
| 2026-06-26 | CNY 57,08 | -5,28 % | CNY 60,08 | CNY 60,09 | CNY 57,05 | 3,74M |
| 2026-06-25 | CNY 60,26 | -2,87 % | CNY 61,52 | CNY 64,25 | CNY 59,64 | 3,18M |
| 2026-06-24 | CNY 62,04 | +0,65 % | CNY 61,43 | CNY 62,78 | CNY 60,50 | 2,42M |
| 2026-06-23 | CNY 61,64 | +1,62 % | CNY 60,66 | CNY 64,25 | CNY 59,95 | 3,43M |
| 2026-06-22 | CNY 60,66 | -5,07 % | CNY 64,00 | CNY 65,49 | CNY 59,75 | 4,76M |
| 2026-06-18 | CNY 63,90 | -2,07 % | CNY 65,25 | CNY 65,25 | CNY 63,21 | 3,36M |
| 2026-06-17 | CNY 65,25 | +0,97 % | CNY 64,15 | CNY 66,30 | CNY 64,14 | 3,50M |
| 2026-06-16 | CNY 64,62 | +1,00 % | CNY 63,41 | CNY 65,90 | CNY 62,41 | 2,79M |
| 2026-06-15 | CNY 63,98 | +4,25 % | CNY 61,30 | CNY 64,47 | CNY 61,28 | 2,30M |
| 2026-06-12 | CNY 61,37 | -0,60 % | CNY 62,73 | CNY 64,81 | CNY 60,75 | 3,25M |
| 2026-06-11 | CNY 61,74 | -1,17 % | CNY 61,92 | CNY 62,97 | CNY 60,55 | 1,62M |
| 2026-06-10 | CNY 62,47 | -2,39 % | CNY 63,00 | CNY 63,50 | CNY 60,44 | 3,18M |
| 2026-06-09 | CNY 64,00 | +0,31 % | CNY 65,00 | CNY 65,00 | CNY 62,60 | 2,61M |
| 2026-06-08 | CNY 63,80 | -5,90 % | CNY 66,10 | CNY 66,43 | CNY 61,33 | 4,06M |
| 2026-06-05 | CNY 67,80 | -0,92 % | CNY 67,21 | CNY 69,75 | CNY 65,79 | 3,09M |
| 2026-06-04 | CNY 68,43 | +0,15 % | CNY 67,20 | CNY 70,04 | CNY 66,55 | 3,22M |
| 2026-06-03 | CNY 68,33 | +1,23 % | CNY 67,52 | CNY 71,81 | CNY 67,00 | 4,18M |
| 2026-06-02 | CNY 67,50 | +0,96 % | CNY 66,88 | CNY 68,15 | CNY 64,18 | 3,42M |
| 2026-06-01 | CNY 66,86 | -3,00 % | CNY 68,51 | CNY 70,49 | CNY 66,66 | 2,91M |
| 2026-05-29 | CNY 68,93 | -7,97 % | CNY 75,83 | CNY 76,28 | CNY 68,16 | 4,10M |
| 2026-05-28 | CNY 74,90 | -1,14 % | CNY 75,06 | CNY 76,99 | CNY 73,84 | 3,38M |
| 2026-05-27 | CNY 75,76 | -9,02 % | CNY 82,55 | CNY 82,55 | CNY 74,36 | 5,21M |
| 2026-05-26 | CNY 83,27 | -1,12 % | CNY 84,18 | CNY 87,63 | CNY 81,00 | 4,58M |