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