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