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