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