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 46,62 | -6,20 % | CNY 49,05 | CNY 49,34 | CNY 46,42 | 60,40M |
| 2026-09-29 | CNY 49,70 | -3,74 % | CNY 49,91 | CNY 51,51 | CNY 46,47 | 87,43M |
| 2026-09-28 | CNY 51,63 | +3,65 % | CNY 50,61 | CNY 52,64 | CNY 50,60 | 109,32M |
| 2026-09-24 | CNY 49,81 | -3,24 % | CNY 50,81 | CNY 51,27 | CNY 49,78 | 47,85M |
| 2026-09-23 | CNY 51,48 | +3,06 % | CNY 49,36 | CNY 51,80 | CNY 49,36 | 73,06M |
| 2026-09-22 | CNY 49,95 | -2,67 % | CNY 52,41 | CNY 52,63 | CNY 49,87 | 82,02M |
| 2026-09-21 | CNY 51,32 | -0,54 % | CNY 51,60 | CNY 52,04 | CNY 50,98 | 74,77M |
| 2026-09-18 | CNY 51,60 | +2,08 % | CNY 51,66 | CNY 51,90 | CNY 49,58 | 110,56M |
| 2026-09-17 | CNY 50,55 | -2,09 % | CNY 53,00 | CNY 54,25 | CNY 50,17 | 136,14M |
| 2026-09-16 | CNY 51,63 | +9,99 % | CNY 47,31 | CNY 51,63 | CNY 46,75 | 75,91M |
| 2026-09-15 | CNY 46,94 | -0,66 % | CNY 46,60 | CNY 47,94 | CNY 46,34 | 62,05M |
| 2026-09-14 | CNY 47,25 | +3,73 % | CNY 44,20 | CNY 47,78 | CNY 43,68 | 76,84M |
| 2026-09-11 | CNY 45,55 | -2,65 % | CNY 45,39 | CNY 45,84 | CNY 43,40 | 73,61M |
| 2026-09-10 | CNY 46,79 | +0,80 % | CNY 46,36 | CNY 48,16 | CNY 45,23 | 71,33M |
| 2026-09-09 | CNY 46,42 | -0,92 % | CNY 47,79 | CNY 49,16 | CNY 46,01 | 76,59M |
| 2026-09-08 | CNY 46,85 | +0,43 % | CNY 46,67 | CNY 48,93 | CNY 46,26 | 81,80M |
| 2026-09-07 | CNY 46,65 | +3,16 % | CNY 45,82 | CNY 46,99 | CNY 45,30 | 57,36M |
| 2026-09-04 | CNY 45,22 | -4,30 % | CNY 48,01 | CNY 48,28 | CNY 44,92 | 57,83M |
| 2026-09-03 | CNY 47,25 | -2,09 % | CNY 49,00 | CNY 49,13 | CNY 46,68 | 54,73M |
| 2026-09-02 | CNY 48,26 | -1,25 % | CNY 47,65 | CNY 49,12 | CNY 47,17 | 48,73M |
| 2026-09-01 | CNY 48,87 | -5,51 % | CNY 51,80 | CNY 51,80 | CNY 48,63 | 66,25M |
| 2026-08-31 | CNY 51,72 | +0,14 % | CNY 49,65 | CNY 52,44 | CNY 49,65 | 67,57M |
| 2026-08-28 | CNY 51,65 | -3,73 % | CNY 53,00 | CNY 55,55 | CNY 51,56 | 98,23M |
| 2026-08-27 | CNY 53,65 | +6,60 % | CNY 51,00 | CNY 54,30 | CNY 50,62 | 114,85M |
| 2026-08-26 | CNY 50,33 | -1,60 % | CNY 51,87 | CNY 52,12 | CNY 49,31 | 69,57M |
| 2026-08-25 | CNY 51,15 | -2,61 % | CNY 51,21 | CNY 53,95 | CNY 50,20 | 80,06M |
| 2026-08-24 | CNY 52,52 | -3,17 % | CNY 54,05 | CNY 54,87 | CNY 50,50 | 94,07M |
| 2026-08-21 | CNY 54,24 | -4,34 % | CNY 54,10 | CNY 56,18 | CNY 53,44 | 102,12M |
| 2026-08-20 | CNY 56,70 | -3,69 % | CNY 57,82 | CNY 58,61 | CNY 52,98 | 137,52M |
| 2026-08-19 | CNY 58,87 | +1,99 % | CNY 56,11 | CNY 60,06 | CNY 54,15 | 182,96M |
| 2026-08-18 | CNY 57,72 | +3,33 % | CNY 59,77 | CNY 60,90 | CNY 56,00 | 169,41M |
| 2026-08-17 | CNY 55,86 | +10,00 % | CNY 50,77 | CNY 55,86 | CNY 50,22 | 68,83M |
| 2026-08-14 | CNY 50,78 | +1,14 % | CNY 51,44 | CNY 52,20 | CNY 49,42 | 86,99M |
| 2026-08-13 | CNY 50,21 | -5,17 % | CNY 54,00 | CNY 54,18 | CNY 50,19 | 109,74M |
| 2026-08-12 | CNY 52,95 | +0,57 % | CNY 52,65 | CNY 54,69 | CNY 52,10 | 109,15M |
| 2026-08-11 | CNY 52,65 | +1,19 % | CNY 50,64 | CNY 54,12 | CNY 50,03 | 144,73M |
| 2026-08-10 | CNY 52,03 | +8,01 % | CNY 50,00 | CNY 52,99 | CNY 50,00 | 158,20M |
| 2026-08-07 | CNY 48,17 | +10,00 % | CNY 46,00 | CNY 48,17 | CNY 44,80 | 91,71M |
| 2026-08-06 | CNY 43,79 | +10,00 % | CNY 40,80 | CNY 43,79 | CNY 40,50 | 103,01M |
| 2026-08-05 | CNY 39,81 | +10,00 % | CNY 36,50 | CNY 39,81 | CNY 36,50 | 88,17M |
| 2026-08-04 | CNY 36,19 | +9,17 % | CNY 33,67 | CNY 36,36 | CNY 32,93 | 96,76M |
| 2026-08-03 | CNY 33,15 | -6,33 % | CNY 34,50 | CNY 35,77 | CNY 33,00 | 83,71M |
| 2026-07-31 | CNY 35,39 | -1,34 % | CNY 38,64 | CNY 38,75 | CNY 35,33 | 108,71M |
| 2026-07-30 | CNY 35,87 | -10,01 % | CNY 39,00 | CNY 39,53 | CNY 35,87 | 94,66M |
| 2026-07-29 | CNY 39,86 | -8,37 % | CNY 43,09 | CNY 43,28 | CNY 39,15 | 113,69M |
| 2026-07-28 | CNY 43,50 | -7,55 % | CNY 45,05 | CNY 46,90 | CNY 42,56 | 125,17M |
| 2026-07-27 | CNY 47,05 | +6,93 % | CNY 43,30 | CNY 47,70 | CNY 41,08 | 149,71M |
| 2026-07-24 | CNY 44,00 | +5,85 % | CNY 41,00 | CNY 45,05 | CNY 40,61 | 136,50M |
| 2026-07-23 | CNY 41,57 | +2,29 % | CNY 41,12 | CNY 42,50 | CNY 40,00 | 89,23M |
| 2026-07-22 | CNY 40,64 | +2,99 % | CNY 39,45 | CNY 42,48 | CNY 39,00 | 119,55M |
| 2026-07-21 | CNY 39,46 | +10,01 % | CNY 35,87 | CNY 39,46 | CNY 32,28 | 118,15M |
| 2026-07-20 | CNY 35,87 | -9,99 % | CNY 42,30 | CNY 42,30 | CNY 35,87 | 85,80M |
| 2026-07-17 | CNY 39,85 | -9,00 % | CNY 43,79 | CNY 44,78 | CNY 39,49 | 82,13M |
| 2026-07-16 | CNY 43,79 | -8,10 % | CNY 45,95 | CNY 47,55 | CNY 43,18 | 87,93M |
| 2026-07-15 | CNY 47,65 | -9,46 % | CNY 54,00 | CNY 54,00 | CNY 47,37 | 94,04M |
| 2026-07-14 | CNY 52,63 | -2,54 % | CNY 53,04 | CNY 54,84 | CNY 49,49 | 125,09M |
| 2026-07-13 | CNY 54,00 | -10,00 % | CNY 58,20 | CNY 62,25 | CNY 54,00 | 118,34M |
| 2026-07-10 | CNY 60,00 | +1,04 % | CNY 62,00 | CNY 64,13 | CNY 59,67 | 161,12M |
| 2026-07-09 | CNY 59,38 | +10,00 % | CNY 55,25 | CNY 59,38 | CNY 53,80 | 131,85M |
| 2026-07-08 | CNY 53,98 | -3,57 % | CNY 57,80 | CNY 59,95 | CNY 53,20 | 139,12M |
| 2026-07-07 | CNY 55,98 | +10,00 % | CNY 51,59 | CNY 55,98 | CNY 50,46 | 83,38M |
| 2026-07-06 | CNY 50,89 | -6,28 % | CNY 55,33 | CNY 55,99 | CNY 50,53 | 109,71M |
| 2026-07-03 | CNY 54,30 | -6,07 % | CNY 57,00 | CNY 58,33 | CNY 53,47 | 129,55M |
| 2026-07-02 | CNY 57,81 | -3,55 % | CNY 53,95 | CNY 62,77 | CNY 53,95 | 142,74M |
| 2026-07-01 | CNY 59,94 | -10,00 % | CNY 64,00 | CNY 69,00 | CNY 59,94 | 143,35M |
| 2026-06-30 | CNY 66,60 | +0,50 % | CNY 64,52 | CNY 69,40 | CNY 59,66 | 144,88M |
| 2026-06-29 | CNY 66,27 | +9,07 % | CNY 58,98 | CNY 66,29 | CNY 57,60 | 155,78M |
| 2026-06-26 | CNY 60,76 | +8,19 % | CNY 56,15 | CNY 61,63 | CNY 54,80 | 144,36M |
| 2026-06-25 | CNY 56,16 | +8,50 % | CNY 51,26 | CNY 56,90 | CNY 49,80 | 136,96M |
| 2026-06-24 | CNY 51,76 | +7,05 % | CNY 47,00 | CNY 52,22 | CNY 45,05 | 153,77M |
| 2026-06-23 | CNY 48,35 | +3,40 % | CNY 49,01 | CNY 50,67 | CNY 46,46 | 160,79M |
| 2026-06-22 | CNY 46,76 | +10,00 % | CNY 45,22 | CNY 46,76 | CNY 44,96 | 77,41M |
| 2026-06-18 | CNY 42,51 | +6,84 % | CNY 38,79 | CNY 43,51 | CNY 38,79 | 133,59M |
| 2026-06-17 | CNY 39,79 | +1,74 % | CNY 38,81 | CNY 40,78 | CNY 38,40 | 167,52M |
| 2026-06-16 | CNY 39,11 | +10,01 % | CNY 35,26 | CNY 39,11 | CNY 35,01 | 85,53M |
| 2026-06-15 | CNY 35,55 | +7,76 % | CNY 33,18 | CNY 35,55 | CNY 32,12 | 139,83M |
| 2026-06-12 | CNY 32,99 | -3,65 % | CNY 35,70 | CNY 36,07 | CNY 32,45 | 176,00M |
| 2026-06-11 | CNY 34,24 | +6,20 % | CNY 32,43 | CNY 35,10 | CNY 32,08 | 178,20M |
| 2026-06-10 | CNY 32,24 | +10,00 % | CNY 28,70 | CNY 32,24 | CNY 28,70 | 114,89M |
| 2026-06-09 | CNY 29,31 | +5,62 % | CNY 28,06 | CNY 29,34 | CNY 27,24 | 58,28M |
| 2026-06-08 | CNY 27,75 | -5,03 % | CNY 27,76 | CNY 29,19 | CNY 27,49 | 54,15M |
| 2026-06-05 | CNY 29,22 | -0,78 % | CNY 28,80 | CNY 30,36 | CNY 28,51 | 65,22M |
| 2026-06-04 | CNY 29,45 | +0,99 % | CNY 28,58 | CNY 29,67 | CNY 28,57 | 53,77M |
| 2026-06-03 | CNY 29,16 | +4,63 % | CNY 27,80 | CNY 30,39 | CNY 27,80 | 78,42M |
| 2026-06-02 | CNY 27,87 | +2,20 % | CNY 27,59 | CNY 28,32 | CNY 26,76 | 47,19M |
| 2026-06-01 | CNY 27,27 | -4,32 % | CNY 28,50 | CNY 28,77 | CNY 27,23 | 59,04M |
| 2026-05-29 | CNY 28,50 | -7,89 % | CNY 31,00 | CNY 31,60 | CNY 28,26 | 101,66M |
| 2026-05-28 | CNY 30,94 | +9,99 % | CNY 28,87 | CNY 30,94 | CNY 28,50 | 114,40M |
| 2026-05-27 | CNY 28,13 | -3,33 % | CNY 29,33 | CNY 29,60 | CNY 28,01 | 54,88M |
| 2026-05-26 | CNY 29,10 | -4,21 % | CNY 29,99 | CNY 30,00 | CNY 28,60 | 55,77M |