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 50,61 | -1,38 % | CNY 51,50 | CNY 51,53 | CNY 50,40 | 322,60K |
| 2026-09-29 | CNY 51,32 | +0,08 % | CNY 50,76 | CNY 51,68 | CNY 50,30 | 493,19K |
| 2026-09-28 | CNY 51,28 | -1,06 % | CNY 52,50 | CNY 52,50 | CNY 50,75 | 485,30K |
| 2026-09-24 | CNY 51,83 | +0,43 % | CNY 51,61 | CNY 52,38 | CNY 51,36 | 546,03K |
| 2026-09-23 | CNY 51,61 | +0,80 % | CNY 51,25 | CNY 51,65 | CNY 50,75 | 428,23K |
| 2026-09-22 | CNY 51,20 | +0,31 % | CNY 51,19 | CNY 51,50 | CNY 50,60 | 429,67K |
| 2026-09-21 | CNY 51,04 | +0,69 % | CNY 50,58 | CNY 51,50 | CNY 50,40 | 425,72K |
| 2026-09-18 | CNY 50,69 | +1,73 % | CNY 49,95 | CNY 50,80 | CNY 49,73 | 526,90K |
| 2026-09-17 | CNY 49,83 | +0,24 % | CNY 49,21 | CNY 49,99 | CNY 49,21 | 441,50K |
| 2026-09-16 | CNY 49,71 | +2,09 % | CNY 48,35 | CNY 49,87 | CNY 48,35 | 396,70K |
| 2026-09-15 | CNY 48,69 | -1,20 % | CNY 49,28 | CNY 49,77 | CNY 48,52 | 335,51K |
| 2026-09-14 | CNY 49,28 | +0,57 % | CNY 48,51 | CNY 49,67 | CNY 48,50 | 477,68K |
| 2026-09-11 | CNY 49,00 | -2,22 % | CNY 49,96 | CNY 49,97 | CNY 48,26 | 633,97K |
| 2026-09-10 | CNY 50,11 | -1,94 % | CNY 51,09 | CNY 51,09 | CNY 50,00 | 448,67K |
| 2026-09-09 | CNY 51,10 | -1,71 % | CNY 52,14 | CNY 52,14 | CNY 50,80 | 494,37K |
| 2026-09-08 | CNY 51,99 | +0,04 % | CNY 51,87 | CNY 51,99 | CNY 51,01 | 451,50K |
| 2026-09-07 | CNY 51,97 | +1,64 % | CNY 51,75 | CNY 52,20 | CNY 51,14 | 605,10K |
| 2026-09-04 | CNY 51,13 | -1,48 % | CNY 52,23 | CNY 52,65 | CNY 50,88 | 693,00K |
| 2026-09-03 | CNY 51,90 | -1,85 % | CNY 53,10 | CNY 53,10 | CNY 51,76 | 614,60K |
| 2026-09-02 | CNY 52,88 | 0,00 % | CNY 52,44 | CNY 53,10 | CNY 52,02 | 833,40K |
| 2026-09-01 | CNY 52,88 | +0,49 % | CNY 52,64 | CNY 53,33 | CNY 52,51 | 860,36K |
| 2026-08-31 | CNY 52,62 | +1,78 % | CNY 51,70 | CNY 52,80 | CNY 51,12 | 1,05M |
| 2026-08-28 | CNY 51,70 | -3,33 % | CNY 53,24 | CNY 53,25 | CNY 51,70 | 1,46M |
| 2026-08-27 | CNY 53,48 | +1,40 % | CNY 52,81 | CNY 54,35 | CNY 52,30 | 1,89M |
| 2026-08-26 | CNY 52,74 | -0,68 % | CNY 53,10 | CNY 53,64 | CNY 52,31 | 1,81M |
| 2026-08-25 | CNY 53,10 | -4,26 % | CNY 54,90 | CNY 54,90 | CNY 50,61 | 2,95M |
| 2026-08-24 | CNY 55,46 | +17,08 % | CNY 52,24 | CNY 56,84 | CNY 52,24 | 3,54M |
| 2026-08-21 | CNY 47,37 | -1,09 % | CNY 47,49 | CNY 47,87 | CNY 46,81 | 343,10K |
| 2026-08-20 | CNY 47,89 | +1,48 % | CNY 47,60 | CNY 47,97 | CNY 47,16 | 455,00K |
| 2026-08-19 | CNY 47,19 | -2,62 % | CNY 48,47 | CNY 48,47 | CNY 46,84 | 443,95K |
| 2026-08-18 | CNY 48,46 | -0,86 % | CNY 48,99 | CNY 48,99 | CNY 48,00 | 391,20K |
| 2026-08-17 | CNY 48,88 | +1,92 % | CNY 48,00 | CNY 48,95 | CNY 47,71 | 439,28K |
| 2026-08-14 | CNY 47,96 | +0,17 % | CNY 47,81 | CNY 48,20 | CNY 47,16 | 334,10K |
| 2026-08-13 | CNY 47,88 | -1,70 % | CNY 48,52 | CNY 48,93 | CNY 47,88 | 437,20K |
| 2026-08-12 | CNY 48,71 | -0,02 % | CNY 48,69 | CNY 49,06 | CNY 48,18 | 370,30K |
| 2026-08-11 | CNY 48,72 | -0,43 % | CNY 48,41 | CNY 48,93 | CNY 47,87 | 427,36K |
| 2026-08-10 | CNY 48,93 | +2,30 % | CNY 47,97 | CNY 48,97 | CNY 47,60 | 554,18K |
| 2026-08-07 | CNY 47,83 | -0,46 % | CNY 48,25 | CNY 48,25 | CNY 47,14 | 407,35K |
| 2026-08-06 | CNY 48,05 | -0,23 % | CNY 48,00 | CNY 48,75 | CNY 47,31 | 512,50K |
| 2026-08-05 | CNY 48,16 | +0,08 % | CNY 48,85 | CNY 49,55 | CNY 47,81 | 609,97K |
| 2026-08-04 | CNY 48,12 | +0,69 % | CNY 47,99 | CNY 48,60 | CNY 47,72 | 562,03K |
| 2026-08-03 | CNY 47,79 | +2,60 % | CNY 46,60 | CNY 47,90 | CNY 46,16 | 457,90K |
| 2026-07-31 | CNY 46,58 | +2,69 % | CNY 46,18 | CNY 46,93 | CNY 45,82 | 516,36K |
| 2026-07-30 | CNY 45,36 | -2,09 % | CNY 46,33 | CNY 46,60 | CNY 45,13 | 465,30K |
| 2026-07-29 | CNY 46,33 | +2,14 % | CNY 45,45 | CNY 46,33 | CNY 45,10 | 478,90K |
| 2026-07-28 | CNY 45,36 | -0,42 % | CNY 45,70 | CNY 46,21 | CNY 44,90 | 392,50K |
| 2026-07-27 | CNY 45,55 | +2,15 % | CNY 44,56 | CNY 45,65 | CNY 44,15 | 382,01K |
| 2026-07-24 | CNY 44,59 | -2,43 % | CNY 45,50 | CNY 45,77 | CNY 44,50 | 375,80K |
| 2026-07-23 | CNY 45,70 | +2,47 % | CNY 44,50 | CNY 45,73 | CNY 44,42 | 468,70K |
| 2026-07-22 | CNY 44,60 | -1,96 % | CNY 45,60 | CNY 45,60 | CNY 44,28 | 698,67K |
| 2026-07-21 | CNY 45,49 | +1,20 % | CNY 44,94 | CNY 46,20 | CNY 43,23 | 891,10K |
| 2026-07-20 | CNY 44,95 | -2,96 % | CNY 46,48 | CNY 47,96 | CNY 44,08 | 993,51K |
| 2026-07-17 | CNY 46,32 | -3,54 % | CNY 48,07 | CNY 48,98 | CNY 46,00 | 683,60K |
| 2026-07-16 | CNY 48,02 | +1,14 % | CNY 47,88 | CNY 48,67 | CNY 47,25 | 610,20K |
| 2026-07-15 | CNY 47,48 | -0,65 % | CNY 47,50 | CNY 48,32 | CNY 47,22 | 757,10K |
| 2026-07-14 | CNY 47,79 | -4,19 % | CNY 48,93 | CNY 48,93 | CNY 46,80 | 875,08K |
| 2026-07-13 | CNY 49,88 | +0,10 % | CNY 50,00 | CNY 50,00 | CNY 47,50 | 639,90K |
| 2026-07-10 | CNY 49,83 | +1,59 % | CNY 48,71 | CNY 50,66 | CNY 48,51 | 514,63K |
| 2026-07-09 | CNY 49,05 | -1,01 % | CNY 49,44 | CNY 49,70 | CNY 47,48 | 558,67K |
| 2026-07-08 | CNY 49,55 | -3,28 % | CNY 50,56 | CNY 51,89 | CNY 49,46 | 535,70K |
| 2026-07-07 | CNY 51,23 | -2,64 % | CNY 53,09 | CNY 53,09 | CNY 50,60 | 452,20K |
| 2026-07-06 | CNY 52,62 | -1,86 % | CNY 53,23 | CNY 53,89 | CNY 52,50 | 561,50K |
| 2026-07-03 | CNY 53,62 | +2,92 % | CNY 52,09 | CNY 54,50 | CNY 51,66 | 674,80K |
| 2026-07-02 | CNY 52,10 | +3,70 % | CNY 50,24 | CNY 52,94 | CNY 50,03 | 833,22K |
| 2026-07-01 | CNY 50,24 | +1,45 % | CNY 49,50 | CNY 50,73 | CNY 49,30 | 669,90K |
| 2026-06-30 | CNY 49,52 | +1,96 % | CNY 48,80 | CNY 49,81 | CNY 48,19 | 427,60K |
| 2026-06-29 | CNY 48,57 | -1,16 % | CNY 49,00 | CNY 49,60 | CNY 47,53 | 641,80K |
| 2026-06-26 | CNY 49,14 | -3,50 % | CNY 50,79 | CNY 50,79 | CNY 49,11 | 609,60K |
| 2026-06-25 | CNY 50,92 | -3,25 % | CNY 51,92 | CNY 52,79 | CNY 50,41 | 721,80K |
| 2026-06-24 | CNY 52,63 | -1,70 % | CNY 53,88 | CNY 53,91 | CNY 51,56 | 523,50K |
| 2026-06-23 | CNY 53,54 | +1,98 % | CNY 52,48 | CNY 53,96 | CNY 51,50 | 596,27K |
| 2026-06-22 | CNY 52,50 | -2,42 % | CNY 53,75 | CNY 53,75 | CNY 50,85 | 848,90K |
| 2026-06-18 | CNY 53,80 | -1,36 % | CNY 53,88 | CNY 54,68 | CNY 53,17 | 796,58K |
| 2026-06-17 | CNY 54,54 | +1,56 % | CNY 53,50 | CNY 55,99 | CNY 53,04 | 881,75K |
| 2026-06-16 | CNY 53,70 | +1,13 % | CNY 52,85 | CNY 54,10 | CNY 52,02 | 583,00K |
| 2026-06-15 | CNY 53,10 | +2,08 % | CNY 52,28 | CNY 53,60 | CNY 52,02 | 758,36K |
| 2026-06-12 | CNY 52,02 | +1,80 % | CNY 51,78 | CNY 52,48 | CNY 51,23 | 588,80K |
| 2026-06-11 | CNY 51,10 | -1,64 % | CNY 51,66 | CNY 51,90 | CNY 50,55 | 403,30K |
| 2026-06-10 | CNY 51,95 | -2,77 % | CNY 52,91 | CNY 53,28 | CNY 51,00 | 568,90K |
| 2026-06-09 | CNY 53,43 | +1,19 % | CNY 53,39 | CNY 54,20 | CNY 52,51 | 524,97K |
| 2026-06-08 | CNY 52,80 | -3,65 % | CNY 53,95 | CNY 54,96 | CNY 52,25 | 652,00K |
| 2026-06-05 | CNY 54,80 | +0,92 % | CNY 54,30 | CNY 56,12 | CNY 52,68 | 772,30K |
| 2026-06-04 | CNY 54,30 | -2,00 % | CNY 55,48 | CNY 55,65 | CNY 53,91 | 542,30K |
| 2026-06-03 | CNY 55,41 | -1,55 % | CNY 56,28 | CNY 56,54 | CNY 54,80 | 656,70K |
| 2026-06-02 | CNY 56,28 | -3,46 % | CNY 58,28 | CNY 58,31 | CNY 56,13 | 805,90K |
| 2026-06-01 | CNY 58,30 | +0,48 % | CNY 57,94 | CNY 58,99 | CNY 56,85 | 539,50K |
| 2026-05-29 | CNY 58,02 | -4,57 % | CNY 61,10 | CNY 61,10 | CNY 57,56 | 954,90K |
| 2026-05-28 | CNY 60,80 | -0,65 % | CNY 61,38 | CNY 61,51 | CNY 59,47 | 621,20K |
| 2026-05-27 | CNY 61,20 | -4,24 % | CNY 63,91 | CNY 64,58 | CNY 60,92 | 691,70K |
| 2026-05-26 | CNY 63,91 | -0,39 % | CNY 63,60 | CNY 64,96 | CNY 63,11 | 835,46K |