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