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 53,97 | -1,85 % | CNY 54,58 | CNY 55,96 | CNY 53,61 | 2,35M |
| 2026-09-29 | CNY 54,99 | +7,17 % | CNY 51,81 | CNY 55,26 | CNY 51,46 | 2,99M |
| 2026-09-28 | CNY 51,31 | -3,04 % | CNY 53,02 | CNY 53,22 | CNY 50,19 | 2,15M |
| 2026-09-24 | CNY 52,92 | -0,88 % | CNY 53,44 | CNY 55,47 | CNY 52,92 | 2,22M |
| 2026-09-23 | CNY 53,39 | +1,25 % | CNY 52,64 | CNY 54,16 | CNY 52,37 | 1,72M |
| 2026-09-22 | CNY 52,73 | -1,82 % | CNY 54,08 | CNY 54,22 | CNY 52,53 | 1,68M |
| 2026-09-21 | CNY 53,71 | -1,09 % | CNY 53,97 | CNY 55,15 | CNY 52,70 | 1,95M |
| 2026-09-18 | CNY 54,30 | +2,70 % | CNY 53,27 | CNY 54,36 | CNY 52,80 | 1,69M |
| 2026-09-17 | CNY 52,87 | -1,73 % | CNY 54,27 | CNY 54,86 | CNY 52,87 | 1,79M |
| 2026-09-16 | CNY 53,80 | +3,84 % | CNY 51,87 | CNY 54,04 | CNY 50,80 | 2,26M |
| 2026-09-15 | CNY 51,81 | +0,27 % | CNY 51,32 | CNY 52,98 | CNY 50,80 | 2,15M |
| 2026-09-14 | CNY 51,67 | +11,26 % | CNY 45,90 | CNY 51,94 | CNY 45,52 | 3,71M |
| 2026-09-11 | CNY 46,44 | -0,32 % | CNY 46,30 | CNY 46,78 | CNY 45,00 | 1,35M |
| 2026-09-10 | CNY 46,59 | -3,86 % | CNY 48,22 | CNY 48,22 | CNY 46,53 | 1,42M |
| 2026-09-09 | CNY 48,46 | +0,14 % | CNY 48,10 | CNY 48,97 | CNY 47,90 | 998,38K |
| 2026-09-08 | CNY 48,39 | -1,00 % | CNY 48,94 | CNY 49,80 | CNY 48,36 | 1,25M |
| 2026-09-07 | CNY 48,88 | -1,03 % | CNY 49,42 | CNY 50,58 | CNY 48,00 | 2,04M |
| 2026-09-04 | CNY 49,39 | -2,28 % | CNY 51,50 | CNY 51,56 | CNY 49,06 | 1,37M |
| 2026-09-03 | CNY 50,54 | -0,86 % | CNY 51,77 | CNY 52,00 | CNY 50,09 | 1,02M |
| 2026-09-02 | CNY 50,98 | 0,00 % | CNY 50,90 | CNY 51,38 | CNY 50,06 | 1,05M |
| 2026-09-01 | CNY 50,98 | -2,64 % | CNY 52,52 | CNY 52,60 | CNY 50,92 | 1,33M |
| 2026-08-31 | CNY 52,36 | +2,89 % | CNY 50,00 | CNY 52,69 | CNY 49,90 | 1,73M |
| 2026-08-28 | CNY 50,89 | -2,15 % | CNY 51,61 | CNY 52,96 | CNY 50,71 | 1,69M |
| 2026-08-27 | CNY 52,01 | +2,32 % | CNY 51,85 | CNY 52,20 | CNY 50,88 | 2,28M |
| 2026-08-26 | CNY 50,83 | +1,56 % | CNY 50,05 | CNY 51,11 | CNY 49,29 | 1,86M |
| 2026-08-25 | CNY 50,05 | +4,03 % | CNY 48,10 | CNY 50,86 | CNY 46,38 | 2,87M |
| 2026-08-24 | CNY 48,11 | -2,81 % | CNY 49,54 | CNY 50,11 | CNY 47,29 | 1,48M |
| 2026-08-21 | CNY 49,50 | +1,00 % | CNY 48,99 | CNY 50,18 | CNY 48,23 | 2,11M |
| 2026-08-20 | CNY 49,01 | +4,88 % | CNY 48,12 | CNY 49,98 | CNY 46,20 | 2,37M |
| 2026-08-19 | CNY 46,73 | -7,78 % | CNY 50,00 | CNY 50,77 | CNY 46,50 | 2,15M |
| 2026-08-18 | CNY 50,67 | -0,14 % | CNY 50,29 | CNY 50,99 | CNY 49,55 | 1,45M |
| 2026-08-17 | CNY 50,74 | +6,75 % | CNY 47,53 | CNY 50,80 | CNY 46,96 | 2,77M |
| 2026-08-14 | CNY 47,53 | -1,02 % | CNY 48,00 | CNY 48,81 | CNY 46,94 | 1,23M |
| 2026-08-13 | CNY 48,02 | -2,93 % | CNY 49,38 | CNY 49,84 | CNY 48,02 | 1,54M |
| 2026-08-12 | CNY 49,47 | +5,10 % | CNY 47,26 | CNY 49,95 | CNY 46,75 | 2,41M |
| 2026-08-11 | CNY 47,07 | -1,75 % | CNY 47,80 | CNY 48,12 | CNY 46,88 | 1,02M |
| 2026-08-10 | CNY 47,91 | -1,52 % | CNY 48,59 | CNY 48,86 | CNY 46,50 | 1,75M |
| 2026-08-07 | CNY 48,65 | +1,99 % | CNY 47,90 | CNY 48,99 | CNY 47,22 | 1,57M |
| 2026-08-06 | CNY 47,70 | -2,17 % | CNY 48,10 | CNY 49,16 | CNY 47,05 | 1,72M |
| 2026-08-05 | CNY 48,76 | +3,79 % | CNY 46,98 | CNY 49,27 | CNY 46,60 | 1,78M |
| 2026-08-04 | CNY 46,98 | +3,30 % | CNY 45,21 | CNY 47,38 | CNY 45,21 | 1,43M |
| 2026-08-03 | CNY 45,48 | +0,80 % | CNY 44,70 | CNY 45,68 | CNY 43,90 | 1,13M |
| 2026-07-31 | CNY 45,12 | +5,74 % | CNY 44,80 | CNY 46,00 | CNY 43,60 | 1,58M |
| 2026-07-30 | CNY 42,67 | -5,49 % | CNY 44,01 | CNY 45,05 | CNY 42,08 | 1,17M |
| 2026-07-29 | CNY 45,15 | +1,19 % | CNY 44,96 | CNY 45,45 | CNY 43,19 | 1,18M |
| 2026-07-28 | CNY 44,62 | -3,42 % | CNY 45,60 | CNY 46,15 | CNY 44,11 | 1,08M |
| 2026-07-27 | CNY 46,20 | +1,96 % | CNY 45,31 | CNY 46,46 | CNY 44,81 | 1,01M |
| 2026-07-24 | CNY 45,31 | -1,56 % | CNY 45,36 | CNY 45,95 | CNY 44,10 | 1,41M |
| 2026-07-23 | CNY 46,03 | -0,39 % | CNY 45,74 | CNY 46,43 | CNY 45,11 | 1,06M |
| 2026-07-22 | CNY 46,21 | +0,76 % | CNY 45,61 | CNY 47,90 | CNY 45,61 | 1,98M |
| 2026-07-21 | CNY 45,86 | +4,04 % | CNY 43,53 | CNY 46,68 | CNY 43,53 | 2,29M |
| 2026-07-20 | CNY 44,08 | -1,74 % | CNY 45,66 | CNY 45,87 | CNY 40,81 | 2,98M |
| 2026-07-17 | CNY 44,86 | -8,62 % | CNY 49,49 | CNY 49,76 | CNY 44,60 | 2,20M |
| 2026-07-16 | CNY 49,09 | -3,44 % | CNY 50,79 | CNY 52,37 | CNY 48,82 | 1,81M |
| 2026-07-15 | CNY 50,84 | -2,06 % | CNY 51,92 | CNY 52,37 | CNY 50,66 | 1,77M |
| 2026-07-14 | CNY 51,91 | +6,20 % | CNY 49,98 | CNY 52,23 | CNY 48,90 | 2,78M |
| 2026-07-13 | CNY 48,88 | -8,92 % | CNY 53,00 | CNY 53,65 | CNY 47,08 | 4,33M |
| 2026-07-10 | CNY 53,67 | -2,75 % | CNY 55,30 | CNY 55,99 | CNY 53,18 | 4,16M |
| 2026-07-09 | CNY 55,19 | -9,23 % | CNY 60,68 | CNY 60,68 | CNY 54,12 | 6,38M |
| 2026-07-08 | CNY 60,80 | -8,91 % | CNY 66,76 | CNY 66,76 | CNY 60,10 | 5,15M |
| 2026-07-07 | CNY 66,75 | +2,10 % | CNY 64,30 | CNY 67,49 | CNY 62,62 | 4,74M |
| 2026-07-06 | CNY 65,38 | +5,83 % | CNY 61,40 | CNY 67,55 | CNY 60,60 | 5,11M |
| 2026-07-03 | CNY 61,78 | -6,69 % | CNY 65,57 | CNY 66,88 | CNY 61,30 | 5,64M |
| 2026-07-02 | CNY 66,21 | +1,24 % | CNY 64,20 | CNY 69,90 | CNY 62,66 | 7,60M |
| 2026-07-01 | CNY 65,40 | +11,13 % | CNY 58,59 | CNY 67,86 | CNY 57,20 | 10,03M |
| 2026-06-30 | CNY 58,85 | +0,15 % | CNY 58,89 | CNY 59,28 | CNY 57,50 | 3,15M |
| 2026-06-29 | CNY 58,76 | +2,55 % | CNY 57,50 | CNY 58,80 | CNY 55,10 | 4,36M |
| 2026-06-26 | CNY 57,30 | +1,24 % | CNY 56,61 | CNY 58,27 | CNY 55,00 | 4,01M |
| 2026-06-25 | CNY 56,60 | -5,67 % | CNY 59,01 | CNY 63,95 | CNY 56,60 | 7,62M |
| 2026-06-24 | CNY 60,00 | +3,34 % | CNY 57,99 | CNY 60,30 | CNY 54,44 | 7,36M |
| 2026-06-23 | CNY 58,06 | -3,44 % | CNY 60,19 | CNY 60,80 | CNY 58,03 | 5,04M |
| 2026-06-22 | CNY 60,13 | +6,14 % | CNY 56,20 | CNY 60,80 | CNY 56,20 | 8,30M |
| 2026-06-18 | CNY 56,65 | +3,23 % | CNY 54,12 | CNY 57,60 | CNY 53,29 | 7,11M |
| 2026-06-17 | CNY 54,88 | +3,61 % | CNY 52,10 | CNY 55,30 | CNY 50,77 | 5,56M |
| 2026-06-16 | CNY 52,97 | -3,30 % | CNY 54,24 | CNY 55,00 | CNY 52,94 | 4,86M |
| 2026-06-15 | CNY 54,78 | +3,30 % | CNY 53,02 | CNY 54,88 | CNY 51,70 | 4,67M |
| 2026-06-12 | CNY 53,03 | -0,86 % | CNY 53,66 | CNY 56,36 | CNY 52,45 | 4,47M |
| 2026-06-11 | CNY 53,49 | -2,66 % | CNY 54,50 | CNY 55,50 | CNY 52,69 | 3,42M |
| 2026-06-10 | CNY 54,95 | +3,78 % | CNY 52,19 | CNY 55,00 | CNY 51,05 | 4,11M |
| 2026-06-09 | CNY 52,95 | +5,69 % | CNY 51,00 | CNY 52,95 | CNY 50,50 | 3,24M |
| 2026-06-08 | CNY 50,10 | -4,21 % | CNY 51,00 | CNY 52,78 | CNY 49,00 | 2,81M |
| 2026-06-05 | CNY 52,30 | -0,06 % | CNY 52,00 | CNY 54,58 | CNY 52,00 | 2,93M |
| 2026-06-04 | CNY 52,33 | +2,61 % | CNY 50,49 | CNY 52,88 | CNY 49,01 | 3,70M |
| 2026-06-03 | CNY 51,00 | -3,77 % | CNY 52,37 | CNY 52,97 | CNY 50,40 | 4,48M |
| 2026-06-02 | CNY 53,00 | +1,92 % | CNY 51,67 | CNY 53,78 | CNY 51,16 | 3,45M |
| 2026-06-01 | CNY 52,00 | -0,59 % | CNY 52,20 | CNY 55,36 | CNY 51,56 | 4,80M |
| 2026-05-29 | CNY 52,31 | -4,89 % | CNY 54,87 | CNY 55,47 | CNY 51,30 | 4,76M |
| 2026-05-28 | CNY 55,00 | +5,99 % | CNY 52,05 | CNY 55,07 | CNY 52,05 | 4,55M |
| 2026-05-27 | CNY 51,89 | -2,70 % | CNY 53,04 | CNY 53,96 | CNY 51,15 | 3,41M |
| 2026-05-26 | CNY 53,33 | +3,15 % | CNY 51,77 | CNY 55,43 | CNY 50,74 | 5,42M |