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