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