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