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 49,03 | -4,03 % | CNY 51,68 | CNY 51,68 | CNY 48,90 | 676,04K |
| 2026-09-29 | CNY 51,09 | +2,36 % | CNY 50,08 | CNY 51,93 | CNY 49,51 | 855,07K |
| 2026-09-28 | CNY 49,91 | -4,06 % | CNY 52,07 | CNY 52,44 | CNY 48,83 | 744,44K |
| 2026-09-24 | CNY 52,02 | -1,74 % | CNY 53,10 | CNY 53,18 | CNY 52,00 | 517,76K |
| 2026-09-23 | CNY 52,94 | -0,02 % | CNY 52,94 | CNY 53,51 | CNY 52,50 | 580,40K |
| 2026-09-22 | CNY 52,95 | -0,64 % | CNY 53,20 | CNY 54,13 | CNY 52,31 | 984,85K |
| 2026-09-21 | CNY 53,29 | +1,78 % | CNY 52,60 | CNY 53,87 | CNY 52,00 | 871,80K |
| 2026-09-18 | CNY 52,36 | +1,67 % | CNY 51,50 | CNY 52,97 | CNY 51,09 | 1,14M |
| 2026-09-17 | CNY 51,50 | +3,48 % | CNY 50,08 | CNY 51,85 | CNY 48,70 | 884,50K |
| 2026-09-16 | CNY 49,77 | +0,97 % | CNY 48,96 | CNY 50,44 | CNY 48,01 | 678,75K |
| 2026-09-15 | CNY 49,29 | +0,84 % | CNY 48,30 | CNY 50,49 | CNY 48,29 | 845,50K |
| 2026-09-14 | CNY 48,88 | +0,53 % | CNY 47,98 | CNY 49,10 | CNY 47,25 | 969,80K |
| 2026-09-11 | CNY 48,62 | -6,32 % | CNY 50,97 | CNY 51,72 | CNY 47,51 | 2,18M |
| 2026-09-10 | CNY 51,90 | +4,87 % | CNY 49,10 | CNY 52,52 | CNY 48,50 | 1,34M |
| 2026-09-09 | CNY 49,49 | -1,08 % | CNY 50,32 | CNY 50,80 | CNY 49,05 | 463,20K |
| 2026-09-08 | CNY 50,03 | -1,03 % | CNY 50,66 | CNY 50,79 | CNY 50,00 | 419,40K |
| 2026-09-07 | CNY 50,55 | +1,34 % | CNY 50,40 | CNY 51,26 | CNY 49,49 | 593,80K |
| 2026-09-04 | CNY 49,88 | -1,07 % | CNY 51,00 | CNY 51,70 | CNY 49,29 | 791,30K |
| 2026-09-03 | CNY 50,42 | -0,41 % | CNY 50,63 | CNY 51,20 | CNY 49,81 | 741,08K |
| 2026-09-02 | CNY 50,63 | -0,20 % | CNY 50,00 | CNY 50,75 | CNY 48,65 | 931,80K |
| 2026-09-01 | CNY 50,73 | -5,14 % | CNY 52,91 | CNY 53,50 | CNY 50,45 | 1,45M |
| 2026-08-31 | CNY 53,48 | +3,12 % | CNY 50,08 | CNY 53,48 | CNY 50,08 | 1,03M |
| 2026-08-28 | CNY 51,86 | +0,52 % | CNY 51,80 | CNY 54,70 | CNY 51,44 | 1,06M |
| 2026-08-27 | CNY 51,59 | +1,32 % | CNY 51,35 | CNY 52,40 | CNY 50,09 | 608,00K |
| 2026-08-26 | CNY 50,92 | -1,89 % | CNY 51,88 | CNY 51,98 | CNY 50,06 | 577,80K |
| 2026-08-25 | CNY 51,90 | +2,98 % | CNY 50,15 | CNY 52,19 | CNY 49,00 | 717,82K |
| 2026-08-24 | CNY 50,40 | -2,53 % | CNY 51,72 | CNY 52,84 | CNY 49,39 | 716,20K |
| 2026-08-21 | CNY 51,71 | +0,80 % | CNY 51,31 | CNY 51,91 | CNY 49,65 | 675,70K |
| 2026-08-20 | CNY 51,30 | +2,81 % | CNY 50,98 | CNY 52,00 | CNY 50,05 | 867,50K |
| 2026-08-19 | CNY 49,90 | -8,00 % | CNY 54,46 | CNY 54,46 | CNY 49,60 | 731,72K |
| 2026-08-18 | CNY 54,24 | -0,29 % | CNY 54,50 | CNY 54,50 | CNY 52,60 | 570,40K |
| 2026-08-17 | CNY 54,40 | +2,84 % | CNY 53,06 | CNY 54,61 | CNY 52,25 | 712,30K |
| 2026-08-14 | CNY 52,90 | +2,03 % | CNY 51,96 | CNY 53,10 | CNY 51,56 | 553,80K |
| 2026-08-13 | CNY 51,85 | -2,76 % | CNY 53,55 | CNY 54,20 | CNY 51,73 | 552,99K |
| 2026-08-12 | CNY 53,32 | +1,08 % | CNY 52,74 | CNY 53,98 | CNY 51,84 | 808,18K |
| 2026-08-11 | CNY 52,75 | +1,52 % | CNY 51,62 | CNY 53,63 | CNY 50,00 | 768,80K |
| 2026-08-10 | CNY 51,96 | -0,86 % | CNY 52,01 | CNY 52,80 | CNY 50,28 | 702,00K |
| 2026-08-07 | CNY 52,41 | +1,14 % | CNY 51,53 | CNY 52,73 | CNY 50,20 | 884,64K |
| 2026-08-06 | CNY 51,82 | +1,05 % | CNY 50,26 | CNY 51,82 | CNY 49,15 | 775,79K |
| 2026-08-05 | CNY 51,28 | +5,86 % | CNY 48,45 | CNY 51,66 | CNY 47,69 | 1,13M |
| 2026-08-04 | CNY 48,44 | +5,19 % | CNY 46,44 | CNY 48,80 | CNY 45,50 | 902,50K |
| 2026-08-03 | CNY 46,05 | +0,79 % | CNY 46,61 | CNY 47,59 | CNY 44,65 | 881,95K |
| 2026-07-31 | CNY 45,69 | +3,04 % | CNY 45,23 | CNY 47,39 | CNY 45,23 | 1,06M |
| 2026-07-30 | CNY 44,34 | -6,91 % | CNY 47,83 | CNY 48,44 | CNY 43,79 | 1,08M |
| 2026-07-29 | CNY 47,63 | -1,81 % | CNY 48,51 | CNY 50,00 | CNY 46,99 | 1,17M |
| 2026-07-28 | CNY 48,51 | -4,17 % | CNY 51,12 | CNY 52,22 | CNY 48,20 | 1,15M |
| 2026-07-27 | CNY 50,62 | +5,77 % | CNY 47,87 | CNY 51,00 | CNY 44,21 | 1,23M |
| 2026-07-24 | CNY 47,86 | -2,62 % | CNY 49,05 | CNY 49,36 | CNY 46,52 | 1,22M |
| 2026-07-23 | CNY 49,15 | +5,04 % | CNY 46,39 | CNY 50,04 | CNY 46,39 | 1,32M |
| 2026-07-22 | CNY 46,79 | -2,50 % | CNY 49,00 | CNY 49,24 | CNY 46,22 | 1,49M |
| 2026-07-21 | CNY 47,99 | +2,11 % | CNY 49,06 | CNY 49,06 | CNY 40,65 | 2,28M |
| 2026-07-20 | CNY 47,00 | -14,00 % | CNY 59,95 | CNY 59,95 | CNY 46,10 | 2,34M |
| 2026-07-17 | CNY 54,65 | -11,37 % | CNY 63,10 | CNY 63,10 | CNY 53,82 | 1,02M |
| 2026-07-16 | CNY 61,66 | -1,34 % | CNY 61,41 | CNY 64,00 | CNY 60,36 | 750,65K |
| 2026-07-15 | CNY 62,50 | -1,88 % | CNY 63,64 | CNY 65,62 | CNY 62,10 | 584,05K |
| 2026-07-14 | CNY 63,70 | +2,78 % | CNY 61,36 | CNY 64,52 | CNY 60,76 | 724,10K |
| 2026-07-13 | CNY 61,98 | -8,58 % | CNY 66,74 | CNY 67,97 | CNY 61,00 | 1,12M |
| 2026-07-10 | CNY 67,80 | -1,22 % | CNY 68,04 | CNY 70,94 | CNY 67,06 | 958,14K |
| 2026-07-09 | CNY 68,64 | +6,19 % | CNY 64,70 | CNY 69,37 | CNY 63,00 | 1,08M |
| 2026-07-08 | CNY 64,64 | -1,54 % | CNY 65,80 | CNY 66,71 | CNY 62,83 | 872,80K |
| 2026-07-07 | CNY 65,65 | -5,16 % | CNY 69,00 | CNY 69,68 | CNY 65,46 | 782,10K |
| 2026-07-06 | CNY 69,22 | -1,68 % | CNY 70,30 | CNY 71,66 | CNY 68,24 | 886,50K |
| 2026-07-03 | CNY 70,40 | -1,61 % | CNY 72,00 | CNY 72,99 | CNY 70,02 | 1,04M |
| 2026-07-02 | CNY 71,55 | +0,99 % | CNY 70,21 | CNY 76,35 | CNY 68,20 | 1,79M |
| 2026-07-01 | CNY 70,85 | +1,91 % | CNY 69,85 | CNY 72,33 | CNY 68,55 | 1,62M |
| 2026-06-30 | CNY 69,52 | -2,03 % | CNY 70,25 | CNY 74,18 | CNY 69,12 | 1,86M |
| 2026-06-29 | CNY 70,96 | -17,18 % | CNY 85,51 | CNY 86,43 | CNY 69,00 | 2,57M |
| 2026-06-26 | CNY 85,68 | -0,20 % | CNY 86,15 | CNY 90,48 | CNY 84,10 | 1,81M |
| 2026-06-25 | CNY 85,85 | +0,88 % | CNY 83,82 | CNY 85,86 | CNY 81,58 | 1,32M |
| 2026-06-24 | CNY 85,10 | +0,71 % | CNY 83,37 | CNY 86,80 | CNY 79,97 | 1,45M |
| 2026-06-23 | CNY 84,50 | -2,99 % | CNY 87,35 | CNY 90,63 | CNY 84,15 | 1,78M |
| 2026-06-22 | CNY 87,10 | +2,11 % | CNY 85,33 | CNY 87,69 | CNY 80,00 | 1,74M |
| 2026-06-18 | CNY 85,30 | +0,76 % | CNY 84,83 | CNY 89,00 | CNY 84,17 | 1,18M |
| 2026-06-17 | CNY 84,66 | -1,88 % | CNY 85,43 | CNY 86,49 | CNY 83,18 | 1,02M |
| 2026-06-16 | CNY 86,28 | +0,88 % | CNY 85,52 | CNY 86,91 | CNY 83,40 | 1,08M |
| 2026-06-15 | CNY 85,53 | +8,07 % | CNY 79,12 | CNY 87,66 | CNY 79,12 | 1,72M |
| 2026-06-12 | CNY 79,14 | -4,12 % | CNY 82,55 | CNY 86,00 | CNY 78,93 | 1,43M |
| 2026-06-11 | CNY 82,54 | -6,42 % | CNY 88,20 | CNY 88,30 | CNY 80,55 | 1,97M |
| 2026-06-10 | CNY 88,20 | +8,69 % | CNY 80,09 | CNY 90,00 | CNY 79,90 | 2,04M |
| 2026-06-09 | CNY 81,15 | +1,82 % | CNY 82,50 | CNY 83,23 | CNY 78,88 | 1,18M |
| 2026-06-08 | CNY 79,70 | -2,42 % | CNY 79,67 | CNY 82,00 | CNY 75,00 | 1,38M |
| 2026-06-05 | CNY 81,68 | +0,57 % | CNY 79,97 | CNY 83,97 | CNY 77,70 | 1,11M |
| 2026-06-04 | CNY 81,22 | -1,78 % | CNY 82,70 | CNY 83,95 | CNY 79,17 | 1,07M |
| 2026-06-03 | CNY 82,69 | +2,09 % | CNY 80,06 | CNY 85,38 | CNY 78,99 | 1,27M |
| 2026-06-02 | CNY 81,00 | +4,17 % | CNY 77,78 | CNY 82,37 | CNY 75,18 | 1,94M |
| 2026-06-01 | CNY 77,76 | -1,29 % | CNY 79,38 | CNY 80,50 | CNY 77,00 | 1,99M |
| 2026-05-29 | CNY 78,78 | -7,32 % | CNY 84,69 | CNY 85,53 | CNY 78,00 | 2,73M |
| 2026-05-28 | CNY 85,00 | -4,48 % | CNY 90,77 | CNY 91,70 | CNY 83,35 | 2,69M |
| 2026-05-27 | CNY 88,99 | +3,01 % | CNY 85,58 | CNY 89,87 | CNY 84,08 | 2,66M |
| 2026-05-26 | CNY 86,39 | +0,22 % | CNY 86,29 | CNY 87,60 | CNY 83,63 | 2,20M |