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