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 59,94 | -1,75 % | CNY 61,16 | CNY 61,78 | CNY 58,77 | 1,30M |
| 2026-09-29 | CNY 61,01 | +2,02 % | CNY 59,50 | CNY 63,27 | CNY 59,44 | 1,45M |
| 2026-09-28 | CNY 59,80 | -7,56 % | CNY 64,19 | CNY 64,73 | CNY 59,71 | 1,66M |
| 2026-09-24 | CNY 64,69 | +6,91 % | CNY 60,48 | CNY 65,36 | CNY 60,00 | 3,13M |
| 2026-09-23 | CNY 60,51 | +0,57 % | CNY 59,63 | CNY 61,61 | CNY 58,25 | 1,54M |
| 2026-09-22 | CNY 60,17 | -0,22 % | CNY 60,10 | CNY 60,99 | CNY 59,56 | 1,14M |
| 2026-09-21 | CNY 60,30 | -3,33 % | CNY 61,99 | CNY 63,47 | CNY 60,00 | 2,01M |
| 2026-09-18 | CNY 62,38 | +7,18 % | CNY 58,29 | CNY 63,55 | CNY 57,74 | 2,53M |
| 2026-09-17 | CNY 58,20 | +10,33 % | CNY 52,95 | CNY 58,89 | CNY 52,77 | 2,35M |
| 2026-09-16 | CNY 52,75 | +3,03 % | CNY 51,67 | CNY 53,48 | CNY 50,58 | 888,21K |
| 2026-09-15 | CNY 51,20 | -3,01 % | CNY 52,26 | CNY 53,41 | CNY 51,20 | 697,90K |
| 2026-09-14 | CNY 52,79 | +0,19 % | CNY 53,28 | CNY 54,18 | CNY 51,64 | 870,21K |
| 2026-09-11 | CNY 52,69 | -3,87 % | CNY 53,81 | CNY 54,21 | CNY 50,31 | 1,75M |
| 2026-09-10 | CNY 54,81 | -5,47 % | CNY 57,48 | CNY 57,88 | CNY 54,23 | 1,69M |
| 2026-09-09 | CNY 57,98 | -5,83 % | CNY 61,02 | CNY 61,80 | CNY 57,80 | 2,28M |
| 2026-09-08 | CNY 61,57 | -7,83 % | CNY 66,14 | CNY 66,18 | CNY 61,02 | 3,36M |
| 2026-09-07 | CNY 66,80 | +0,83 % | CNY 66,07 | CNY 67,45 | CNY 62,99 | 2,99M |
| 2026-09-04 | CNY 66,25 | +5,33 % | CNY 62,72 | CNY 67,13 | CNY 62,30 | 2,89M |
| 2026-09-03 | CNY 62,90 | +4,47 % | CNY 60,30 | CNY 64,79 | CNY 60,10 | 3,29M |
| 2026-09-02 | CNY 60,21 | -0,84 % | CNY 60,70 | CNY 60,81 | CNY 58,71 | 953,70K |
| 2026-09-01 | CNY 60,72 | +0,50 % | CNY 60,09 | CNY 61,38 | CNY 59,23 | 1,34M |
| 2026-08-31 | CNY 60,42 | +11,11 % | CNY 54,00 | CNY 60,96 | CNY 53,50 | 2,96M |
| 2026-08-28 | CNY 54,38 | -1,06 % | CNY 54,76 | CNY 57,48 | CNY 53,00 | 1,52M |
| 2026-08-27 | CNY 54,96 | -1,79 % | CNY 56,24 | CNY 56,35 | CNY 53,65 | 1,07M |
| 2026-08-26 | CNY 55,96 | -0,87 % | CNY 56,22 | CNY 56,91 | CNY 55,50 | 633,20K |
| 2026-08-25 | CNY 56,45 | +1,16 % | CNY 54,58 | CNY 57,88 | CNY 54,14 | 1,15M |
| 2026-08-24 | CNY 55,80 | +1,29 % | CNY 55,26 | CNY 59,16 | CNY 54,25 | 1,42M |
| 2026-08-21 | CNY 55,09 | +0,24 % | CNY 54,25 | CNY 55,73 | CNY 53,56 | 643,19K |
| 2026-08-20 | CNY 54,96 | +2,92 % | CNY 53,58 | CNY 55,11 | CNY 53,58 | 758,00K |
| 2026-08-19 | CNY 53,40 | -2,00 % | CNY 53,32 | CNY 55,43 | CNY 53,16 | 1,08M |
| 2026-08-18 | CNY 54,49 | -6,70 % | CNY 58,43 | CNY 59,92 | CNY 54,00 | 1,74M |
| 2026-08-17 | CNY 58,40 | +0,52 % | CNY 58,18 | CNY 59,00 | CNY 56,88 | 626,56K |
| 2026-08-14 | CNY 58,10 | -1,16 % | CNY 60,02 | CNY 60,02 | CNY 57,40 | 516,29K |
| 2026-08-13 | CNY 58,78 | +0,22 % | CNY 58,53 | CNY 60,40 | CNY 58,10 | 684,46K |
| 2026-08-12 | CNY 58,65 | -1,26 % | CNY 59,40 | CNY 60,19 | CNY 57,71 | 904,28K |
| 2026-08-11 | CNY 59,40 | -2,51 % | CNY 60,45 | CNY 60,96 | CNY 59,30 | 859,17K |
| 2026-08-10 | CNY 60,93 | +7,46 % | CNY 56,70 | CNY 61,85 | CNY 56,46 | 1,98M |
| 2026-08-07 | CNY 56,70 | -2,98 % | CNY 57,90 | CNY 58,29 | CNY 56,53 | 797,70K |
| 2026-08-06 | CNY 58,44 | +1,71 % | CNY 57,60 | CNY 59,73 | CNY 56,88 | 1,22M |
| 2026-08-05 | CNY 57,46 | -2,44 % | CNY 58,40 | CNY 59,50 | CNY 57,01 | 1,19M |
| 2026-08-04 | CNY 58,90 | +4,56 % | CNY 57,47 | CNY 59,99 | CNY 55,70 | 1,77M |
| 2026-08-03 | CNY 56,33 | +2,18 % | CNY 55,88 | CNY 57,33 | CNY 55,00 | 976,90K |
| 2026-07-31 | CNY 55,13 | +2,87 % | CNY 53,11 | CNY 56,17 | CNY 53,00 | 1,34M |
| 2026-07-30 | CNY 53,59 | -2,23 % | CNY 54,54 | CNY 55,16 | CNY 52,85 | 1,35M |
| 2026-07-29 | CNY 54,81 | -2,99 % | CNY 56,00 | CNY 56,90 | CNY 54,00 | 2,02M |
| 2026-07-28 | CNY 56,50 | 0,00 % | CNY 55,90 | CNY 58,88 | CNY 54,54 | 2,10M |
| 2026-07-27 | CNY 56,50 | +1,95 % | CNY 54,34 | CNY 57,58 | CNY 53,60 | 1,99M |
| 2026-07-24 | CNY 55,42 | +2,59 % | CNY 52,58 | CNY 57,58 | CNY 52,12 | 2,57M |
| 2026-07-23 | CNY 54,02 | +5,36 % | CNY 50,76 | CNY 54,95 | CNY 50,08 | 2,33M |
| 2026-07-22 | CNY 51,27 | +6,90 % | CNY 47,43 | CNY 52,97 | CNY 46,56 | 2,07M |
| 2026-07-21 | CNY 47,96 | -3,87 % | CNY 49,88 | CNY 49,88 | CNY 46,50 | 1,93M |
| 2026-07-20 | CNY 49,89 | +3,87 % | CNY 48,25 | CNY 51,28 | CNY 46,80 | 2,13M |
| 2026-07-17 | CNY 48,03 | +3,62 % | CNY 46,09 | CNY 49,50 | CNY 45,99 | 1,49M |
| 2026-07-16 | CNY 46,35 | +1,42 % | CNY 45,57 | CNY 47,10 | CNY 45,07 | 610,70K |
| 2026-07-15 | CNY 45,70 | +1,44 % | CNY 44,60 | CNY 46,14 | CNY 44,40 | 503,60K |
| 2026-07-14 | CNY 45,05 | +2,39 % | CNY 44,00 | CNY 45,45 | CNY 43,47 | 540,50K |
| 2026-07-13 | CNY 44,00 | -3,51 % | CNY 45,29 | CNY 45,87 | CNY 43,91 | 593,60K |
| 2026-07-10 | CNY 45,60 | +0,66 % | CNY 44,80 | CNY 46,80 | CNY 44,80 | 643,00K |
| 2026-07-09 | CNY 45,30 | +1,36 % | CNY 45,80 | CNY 46,60 | CNY 44,42 | 558,70K |
| 2026-07-08 | CNY 44,69 | -0,91 % | CNY 45,11 | CNY 45,60 | CNY 44,25 | 366,50K |
| 2026-07-07 | CNY 45,10 | -2,72 % | CNY 46,43 | CNY 46,96 | CNY 44,92 | 408,70K |
| 2026-07-06 | CNY 46,36 | -4,77 % | CNY 49,02 | CNY 49,02 | CNY 46,18 | 712,80K |
| 2026-07-03 | CNY 48,68 | +2,05 % | CNY 48,20 | CNY 48,86 | CNY 47,50 | 570,12K |
| 2026-07-02 | CNY 47,70 | -4,49 % | CNY 49,77 | CNY 49,79 | CNY 47,53 | 887,10K |
| 2026-07-01 | CNY 49,94 | +6,69 % | CNY 46,41 | CNY 50,38 | CNY 46,41 | 1,36M |
| 2026-06-30 | CNY 46,81 | +5,62 % | CNY 43,87 | CNY 47,21 | CNY 43,87 | 819,90K |
| 2026-06-29 | CNY 44,32 | +0,68 % | CNY 43,81 | CNY 44,96 | CNY 42,83 | 658,45K |
| 2026-06-26 | CNY 44,02 | -4,05 % | CNY 45,57 | CNY 45,58 | CNY 43,80 | 654,50K |
| 2026-06-25 | CNY 45,88 | -2,22 % | CNY 46,90 | CNY 46,99 | CNY 44,81 | 777,80K |
| 2026-06-24 | CNY 46,92 | -2,80 % | CNY 48,02 | CNY 48,24 | CNY 46,60 | 904,81K |
| 2026-06-23 | CNY 48,27 | +5,49 % | CNY 45,28 | CNY 51,00 | CNY 45,28 | 1,65M |
| 2026-06-22 | CNY 45,76 | -0,85 % | CNY 46,39 | CNY 46,44 | CNY 43,90 | 632,48K |
| 2026-06-18 | CNY 46,15 | 0,00 % | CNY 46,11 | CNY 46,68 | CNY 45,21 | 437,14K |
| 2026-06-17 | CNY 46,15 | -2,72 % | CNY 47,44 | CNY 47,45 | CNY 45,93 | 572,00K |
| 2026-06-16 | CNY 47,44 | -0,13 % | CNY 47,55 | CNY 47,88 | CNY 46,61 | 434,10K |
| 2026-06-15 | CNY 47,50 | -0,63 % | CNY 48,40 | CNY 49,00 | CNY 47,04 | 609,90K |
| 2026-06-12 | CNY 47,80 | +1,44 % | CNY 47,53 | CNY 48,79 | CNY 47,15 | 630,29K |
| 2026-06-11 | CNY 47,12 | -2,04 % | CNY 47,50 | CNY 48,02 | CNY 46,50 | 564,52K |
| 2026-06-10 | CNY 48,10 | -2,73 % | CNY 49,01 | CNY 49,44 | CNY 47,08 | 675,10K |
| 2026-06-09 | CNY 49,45 | -1,83 % | CNY 50,56 | CNY 50,99 | CNY 49,37 | 524,60K |
| 2026-06-08 | CNY 50,37 | -1,76 % | CNY 50,58 | CNY 51,68 | CNY 49,28 | 470,60K |
| 2026-06-05 | CNY 51,27 | +0,95 % | CNY 50,92 | CNY 52,18 | CNY 49,72 | 498,70K |
| 2026-06-04 | CNY 50,79 | -2,16 % | CNY 52,63 | CNY 52,63 | CNY 50,48 | 370,70K |
| 2026-06-03 | CNY 51,91 | -2,33 % | CNY 52,65 | CNY 53,46 | CNY 51,16 | 348,70K |
| 2026-06-02 | CNY 53,15 | -1,28 % | CNY 54,11 | CNY 54,11 | CNY 52,50 | 261,10K |
| 2026-06-01 | CNY 53,84 | +1,80 % | CNY 53,95 | CNY 54,35 | CNY 52,80 | 353,90K |
| 2026-05-29 | CNY 52,89 | -2,63 % | CNY 54,50 | CNY 54,60 | CNY 52,35 | 398,00K |
| 2026-05-28 | CNY 54,32 | +0,46 % | CNY 54,10 | CNY 54,60 | CNY 52,82 | 369,25K |
| 2026-05-27 | CNY 54,07 | -2,05 % | CNY 55,01 | CNY 55,79 | CNY 53,71 | 445,80K |
| 2026-05-26 | CNY 55,20 | -2,40 % | CNY 56,61 | CNY 56,61 | CNY 54,54 | 530,48K |