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 54,21 | -3,87 % | CNY 56,30 | CNY 57,24 | CNY 54,00 | 1,06M |
| 2026-09-29 | CNY 56,39 | +1,93 % | CNY 55,26 | CNY 57,33 | CNY 54,22 | 1,02M |
| 2026-09-28 | CNY 55,32 | -5,29 % | CNY 59,00 | CNY 59,19 | CNY 54,23 | 1,26M |
| 2026-09-24 | CNY 58,41 | -2,36 % | CNY 59,60 | CNY 59,86 | CNY 58,23 |
| 729,20K |
| 2026-09-23 | CNY 59,82 | -0,65 % | CNY 59,78 | CNY 60,65 | CNY 59,71 | 656,60K |
| 2026-09-22 | CNY 60,21 | -1,97 % | CNY 61,53 | CNY 62,00 | CNY 59,75 | 1,04M |
| 2026-09-21 | CNY 61,42 | +0,43 % | CNY 61,16 | CNY 62,10 | CNY 60,74 | 1,31M |
| 2026-09-18 | CNY 61,16 | +3,31 % | CNY 59,82 | CNY 61,99 | CNY 59,59 | 1,80M |
| 2026-09-17 | CNY 59,20 | +1,28 % | CNY 58,43 | CNY 59,45 | CNY 57,40 | 1,42M |
| 2026-09-16 | CNY 58,45 | +3,27 % | CNY 56,65 | CNY 58,83 | CNY 56,10 | 1,23M |
| 2026-09-15 | CNY 56,60 | -1,53 % | CNY 56,93 | CNY 57,94 | CNY 56,40 | 875,57K |
| 2026-09-14 | CNY 57,48 | +2,64 % | CNY 56,30 | CNY 58,40 | CNY 54,92 | 1,05M |
| 2026-09-11 | CNY 56,00 | -1,48 % | CNY 56,84 | CNY 57,47 | CNY 54,61 | 1,21M |
| 2026-09-10 | CNY 56,84 | -0,80 % | CNY 56,85 | CNY 57,80 | CNY 56,20 | 841,82K |
| 2026-09-09 | CNY 57,30 | -1,73 % | CNY 58,36 | CNY 59,57 | CNY 57,10 | 1,01M |
| 2026-09-08 | CNY 58,31 | +0,48 % | CNY 57,81 | CNY 59,36 | CNY 57,42 | 1,04M |
| 2026-09-07 | CNY 58,03 | +3,48 % | CNY 55,65 | CNY 58,46 | CNY 55,20 | 1,17M |
| 2026-09-04 | CNY 56,08 | -0,60 % | CNY 57,13 | CNY 58,35 | CNY 55,58 | 1,14M |
| 2026-09-03 | CNY 56,42 | -0,46 % | CNY 57,39 | CNY 58,14 | CNY 55,90 | 838,70K |
| 2026-09-02 | CNY 56,68 | -1,25 % | CNY 56,48 | CNY 57,59 | CNY 55,70 | 868,20K |
| 2026-09-01 | CNY 57,40 | -3,11 % | CNY 58,86 | CNY 58,86 | CNY 57,08 | 981,50K |
| 2026-08-31 | CNY 59,24 | +3,55 % | CNY 56,59 | CNY 59,26 | CNY 56,15 | 1,09M |
| 2026-08-28 | CNY 57,21 | -0,21 % | CNY 57,32 | CNY 59,59 | CNY 56,89 | 1,12M |
| 2026-08-27 | CNY 57,33 | +2,38 % | CNY 55,70 | CNY 57,60 | CNY 55,35 | 1,03M |
| 2026-08-26 | CNY 56,00 | -1,15 % | CNY 56,65 | CNY 57,26 | CNY 55,02 | 938,47K |
| 2026-08-25 | CNY 56,65 | +2,70 % | CNY 54,33 | CNY 56,93 | CNY 53,50 | 1,25M |
| 2026-08-24 | CNY 55,16 | -2,56 % | CNY 56,63 | CNY 57,50 | CNY 53,61 | 1,57M |
| 2026-08-21 | CNY 56,61 | +0,34 % | CNY 55,40 | CNY 57,77 | CNY 53,27 | 1,88M |
| 2026-08-20 | CNY 56,42 | +4,44 % | CNY 54,70 | CNY 56,97 | CNY 54,12 | 1,55M |
| 2026-08-19 | CNY 54,02 | -6,20 % | CNY 56,41 | CNY 57,45 | CNY 53,77 | 1,29M |
| 2026-08-18 | CNY 57,59 | -0,66 % | CNY 57,71 | CNY 58,19 | CNY 56,40 | 1,08M |
| 2026-08-17 | CNY 57,97 | +2,38 % | CNY 56,62 | CNY 58,10 | CNY 56,36 | 1,28M |
| 2026-08-14 | CNY 56,62 | +2,18 % | CNY 55,27 | CNY 56,90 | CNY 55,20 | 1,29M |
| 2026-08-13 | CNY 55,41 | -2,17 % | CNY 57,00 | CNY 57,83 | CNY 55,34 | 1,58M |
| 2026-08-12 | CNY 56,64 | +3,51 % | CNY 54,90 | CNY 57,66 | CNY 54,38 | 1,89M |
| 2026-08-11 | CNY 54,72 | +0,39 % | CNY 54,16 | CNY 55,94 | CNY 53,52 | 1,30M |
| 2026-08-10 | CNY 54,51 | -0,85 % | CNY 54,97 | CNY 55,23 | CNY 53,35 | 1,61M |
| 2026-08-07 | CNY 54,98 | +3,09 % | CNY 53,06 | CNY 55,85 | CNY 53,05 | 2,38M |
| 2026-08-06 | CNY 53,33 | +1,58 % | CNY 52,51 | CNY 53,70 | CNY 51,80 | 1,45M |
| 2026-08-05 | CNY 52,50 | +3,73 % | CNY 51,00 | CNY 52,98 | CNY 50,04 | 1,50M |
| 2026-08-04 | CNY 50,61 | +2,66 % | CNY 49,52 | CNY 51,29 | CNY 49,14 | 1,38M |
| 2026-08-03 | CNY 49,30 | +2,92 % | CNY 47,90 | CNY 49,47 | CNY 47,75 | 1,35M |
| 2026-07-31 | CNY 47,90 | +4,11 % | CNY 47,47 | CNY 49,52 | CNY 47,20 | 1,61M |
| 2026-07-30 | CNY 46,01 | -6,67 % | CNY 49,85 | CNY 49,85 | CNY 45,55 | 1,55M |
| 2026-07-29 | CNY 49,30 | -1,04 % | CNY 49,82 | CNY 50,38 | CNY 47,58 | 1,72M |
| 2026-07-28 | CNY 49,82 | -3,71 % | CNY 51,00 | CNY 52,29 | CNY 49,82 | 1,63M |
| 2026-07-27 | CNY 51,74 | +0,96 % | CNY 50,66 | CNY 52,50 | CNY 50,05 | 1,58M |
| 2026-07-24 | CNY 51,25 | -1,16 % | CNY 51,00 | CNY 52,61 | CNY 50,15 | 1,73M |
| 2026-07-23 | CNY 51,85 | +4,85 % | CNY 49,55 | CNY 51,99 | CNY 49,08 | 2,27M |
| 2026-07-22 | CNY 49,45 | +1,64 % | CNY 47,35 | CNY 51,95 | CNY 47,34 | 3,35M |
| 2026-07-21 | CNY 48,65 | +8,45 % | CNY 45,35 | CNY 48,78 | CNY 39,96 | 3,84M |
| 2026-07-20 | CNY 44,86 | -7,49 % | CNY 49,34 | CNY 50,17 | CNY 44,00 | 2,74M |
| 2026-07-17 | CNY 48,49 | -9,36 % | CNY 54,54 | CNY 54,57 | CNY 47,81 | 2,41M |
| 2026-07-16 | CNY 53,50 | -2,18 % | CNY 54,30 | CNY 56,29 | CNY 52,55 | 1,61M |
| 2026-07-15 | CNY 54,69 | -3,54 % | CNY 56,70 | CNY 57,02 | CNY 54,38 | 1,45M |
| 2026-07-14 | CNY 56,70 | +1,00 % | CNY 56,70 | CNY 57,00 | CNY 53,53 | 1,76M |
| 2026-07-13 | CNY 56,14 | -8,86 % | CNY 61,29 | CNY 61,59 | CNY 55,80 | 1,87M |
| 2026-07-10 | CNY 61,60 | -1,28 % | CNY 62,00 | CNY 64,85 | CNY 61,01 | 1,55M |
| 2026-07-09 | CNY 62,40 | -1,17 % | CNY 64,00 | CNY 64,00 | CNY 59,00 | 1,69M |
| 2026-07-08 | CNY 63,14 | -2,29 % | CNY 65,10 | CNY 65,49 | CNY 61,88 | 1,29M |
| 2026-07-07 | CNY 64,62 | -4,69 % | CNY 67,46 | CNY 68,66 | CNY 64,21 | 1,20M |
| 2026-07-06 | CNY 67,80 | -5,83 % | CNY 71,99 | CNY 72,00 | CNY 66,19 | 1,68M |
| 2026-07-03 | CNY 72,00 | +0,19 % | CNY 72,34 | CNY 74,43 | CNY 70,70 | 1,51M |
| 2026-07-02 | CNY 71,86 | -4,86 % | CNY 74,90 | CNY 76,23 | CNY 71,08 | 1,74M |
| 2026-07-01 | CNY 75,53 | -2,59 % | CNY 77,54 | CNY 79,00 | CNY 75,01 | 1,59M |
| 2026-06-30 | CNY 77,54 | +0,82 % | CNY 77,60 | CNY 81,66 | CNY 76,11 | 2,14M |
| 2026-06-29 | CNY 76,91 | -6,01 % | CNY 82,00 | CNY 83,70 | CNY 74,66 | 2,08M |
| 2026-06-26 | CNY 81,83 | -3,98 % | CNY 84,79 | CNY 84,79 | CNY 80,13 | 1,39M |
| 2026-06-25 | CNY 85,22 | -2,05 % | CNY 86,67 | CNY 89,00 | CNY 82,00 | 1,80M |
| 2026-06-24 | CNY 87,00 | -4,73 % | CNY 90,49 | CNY 92,33 | CNY 84,49 | 3,09M |
| 2026-06-23 | CNY 91,32 | -4,34 % | CNY 93,00 | CNY 95,65 | CNY 90,25 | 2,14M |
| 2026-06-22 | CNY 95,46 | -1,55 % | CNY 97,89 | CNY 98,95 | CNY 90,02 | 2,41M |
| 2026-06-18 | CNY 96,96 | +2,15 % | CNY 93,89 | CNY 98,99 | CNY 93,50 | 2,13M |
| 2026-06-17 | CNY 94,92 | -0,43 % | CNY 94,07 | CNY 97,20 | CNY 92,00 | 2,02M |
| 2026-06-16 | CNY 95,33 | +3,33 % | CNY 92,00 | CNY 98,53 | CNY 89,00 | 2,73M |
| 2026-06-15 | CNY 92,26 | +2,52 % | CNY 91,80 | CNY 93,93 | CNY 88,89 | 2,20M |
| 2026-06-12 | CNY 89,99 | +0,92 % | CNY 91,30 | CNY 94,50 | CNY 89,49 | 2,15M |
| 2026-06-11 | CNY 89,17 | -5,66 % | CNY 93,87 | CNY 95,00 | CNY 86,84 | 2,45M |
| 2026-06-10 | CNY 94,52 | -2,42 % | CNY 95,13 | CNY 96,72 | CNY 92,33 | 2,34M |
| 2026-06-09 | CNY 96,86 | -0,19 % | CNY 102,15 | CNY 102,64 | CNY 94,71 | 3,10M |
| 2026-06-08 | CNY 97,04 | -7,48 % | CNY 98,86 | CNY 103,00 | CNY 94,02 | 3,78M |
| 2026-06-05 | CNY 104,89 | +4,11 % | CNY 97,65 | CNY 109,46 | CNY 96,50 | 5,29M |
| 2026-06-04 | CNY 100,75 | +2,33 % | CNY 93,84 | CNY 101,41 | CNY 93,00 | 4,86M |
| 2026-06-03 | CNY 98,46 | +13,97 % | CNY 84,99 | CNY 100,85 | CNY 84,00 | 5,55M |
| 2026-06-02 | CNY 86,39 | +4,68 % | CNY 79,17 | CNY 86,67 | CNY 78,50 | 4,15M |
| 2026-06-01 | CNY 82,53 | +5,69 % | CNY 78,41 | CNY 83,68 | CNY 78,41 | 4,53M |
| 2026-05-29 | CNY 78,09 | +7,43 % | CNY 73,96 | CNY 83,00 | CNY 73,78 | 5,14M |
| 2026-05-28 | CNY 72,69 | +3,33 % | CNY 70,56 | CNY 74,35 | CNY 69,83 | 1,48M |
| 2026-05-27 | CNY 70,35 | -3,80 % | CNY 74,00 | CNY 74,00 | CNY 70,02 | 1,56M |
| 2026-05-26 | CNY 73,13 | -4,22 % | CNY 76,00 | CNY 81,00 | CNY 72,01 | 1,77M |