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 51,02 | -3,66 % | CNY 53,65 | CNY 53,65 | CNY 51,02 | 2,93M |
| 2026-09-29 | CNY 52,96 | +0,67 % | CNY 50,44 | CNY 53,34 | CNY 50,44 | 4,42M |
| 2026-09-28 | CNY 52,61 | -10,01 % | CNY 58,13 | CNY 58,30 | CNY 52,61 | 4,54M |
| 2026-09-24 | CNY 58,46 | -0,48 % | CNY 58,31 | CNY 62,20 | CNY 57,34 |
| 6,77M |
| 2026-09-23 | CNY 58,74 | -0,83 % | CNY 59,00 | CNY 60,64 | CNY 58,23 | 3,51M |
| 2026-09-22 | CNY 59,23 | -0,80 % | CNY 60,28 | CNY 60,88 | CNY 58,90 | 4,39M |
| 2026-09-21 | CNY 59,71 | -1,09 % | CNY 60,37 | CNY 60,68 | CNY 59,23 | 4,62M |
| 2026-09-18 | CNY 60,37 | +1,84 % | CNY 59,99 | CNY 60,86 | CNY 58,80 | 5,91M |
| 2026-09-17 | CNY 59,28 | -1,59 % | CNY 60,94 | CNY 61,77 | CNY 59,13 | 8,57M |
| 2026-09-16 | CNY 60,24 | +10,01 % | CNY 55,12 | CNY 60,24 | CNY 54,52 | 4,78M |
| 2026-09-15 | CNY 54,76 | +0,85 % | CNY 53,70 | CNY 56,19 | CNY 53,70 | 3,65M |
| 2026-09-14 | CNY 54,30 | -0,33 % | CNY 53,04 | CNY 54,87 | CNY 52,02 | 3,07M |
| 2026-09-11 | CNY 54,48 | -1,21 % | CNY 54,32 | CNY 56,70 | CNY 52,50 | 4,68M |
| 2026-09-10 | CNY 55,15 | -2,44 % | CNY 55,28 | CNY 57,06 | CNY 54,90 | 3,79M |
| 2026-09-09 | CNY 56,53 | -0,33 % | CNY 57,85 | CNY 60,29 | CNY 56,22 | 5,71M |
| 2026-09-08 | CNY 56,72 | -2,71 % | CNY 58,80 | CNY 59,07 | CNY 56,50 | 3,32M |
| 2026-09-07 | CNY 58,30 | +5,85 % | CNY 55,99 | CNY 59,15 | CNY 55,54 | 4,74M |
| 2026-09-04 | CNY 55,08 | -4,14 % | CNY 57,47 | CNY 58,86 | CNY 54,55 | 3,99M |
| 2026-09-03 | CNY 57,46 | -0,09 % | CNY 58,66 | CNY 59,39 | CNY 56,59 | 3,32M |
| 2026-09-02 | CNY 57,51 | -1,44 % | CNY 56,93 | CNY 59,00 | CNY 56,93 | 3,35M |
| 2026-09-01 | CNY 58,35 | -2,93 % | CNY 60,41 | CNY 60,55 | CNY 57,79 | 4,63M |
| 2026-08-31 | CNY 60,11 | +3,23 % | CNY 57,10 | CNY 60,42 | CNY 56,66 | 4,83M |
| 2026-08-28 | CNY 58,23 | -0,95 % | CNY 58,88 | CNY 61,39 | CNY 58,20 | 5,44M |
| 2026-08-27 | CNY 58,79 | +2,73 % | CNY 57,44 | CNY 59,31 | CNY 56,50 | 6,90M |
| 2026-08-26 | CNY 57,23 | +0,65 % | CNY 57,25 | CNY 58,99 | CNY 55,28 | 5,26M |
| 2026-08-25 | CNY 56,86 | +0,07 % | CNY 54,00 | CNY 57,78 | CNY 53,72 | 6,51M |
| 2026-08-24 | CNY 56,82 | -7,55 % | CNY 61,46 | CNY 61,50 | CNY 55,31 | 10,56M |
| 2026-08-21 | CNY 61,46 | +10,01 % | CNY 55,01 | CNY 61,46 | CNY 55,00 | 4,53M |
| 2026-08-20 | CNY 55,87 | +2,95 % | CNY 54,27 | CNY 57,28 | CNY 53,00 | 4,71M |
| 2026-08-19 | CNY 54,27 | -10,00 % | CNY 57,00 | CNY 58,40 | CNY 54,27 | 6,01M |
| 2026-08-18 | CNY 60,30 | +1,40 % | CNY 59,00 | CNY 60,35 | CNY 58,08 | 6,57M |
| 2026-08-17 | CNY 59,47 | +3,01 % | CNY 57,80 | CNY 59,80 | CNY 57,50 | 8,46M |
| 2026-08-14 | CNY 57,73 | +2,41 % | CNY 57,33 | CNY 59,98 | CNY 55,32 | 8,57M |
| 2026-08-13 | CNY 56,37 | -3,59 % | CNY 60,70 | CNY 61,59 | CNY 56,37 | 11,77M |
| 2026-08-12 | CNY 58,47 | +10,01 % | CNY 53,61 | CNY 58,47 | CNY 53,30 | 3,88M |
| 2026-08-11 | CNY 53,15 | -0,99 % | CNY 53,44 | CNY 54,22 | CNY 52,00 | 2,89M |
| 2026-08-10 | CNY 53,68 | -1,68 % | CNY 54,88 | CNY 55,82 | CNY 52,38 | 3,74M |
| 2026-08-07 | CNY 54,60 | +2,84 % | CNY 53,71 | CNY 54,86 | CNY 52,51 | 3,72M |
| 2026-08-06 | CNY 53,09 | +2,53 % | CNY 51,19 | CNY 53,43 | CNY 50,50 | 3,67M |
| 2026-08-05 | CNY 51,78 | +3,39 % | CNY 47,13 | CNY 52,40 | CNY 47,13 | 4,52M |
| 2026-08-04 | CNY 50,08 | +6,60 % | CNY 48,00 | CNY 50,41 | CNY 47,45 | 4,16M |
| 2026-08-03 | CNY 46,98 | +1,05 % | CNY 45,92 | CNY 47,77 | CNY 45,67 | 4,51M |
| 2026-07-31 | CNY 46,49 | +4,94 % | CNY 47,37 | CNY 48,73 | CNY 46,49 | 5,34M |
| 2026-07-30 | CNY 44,30 | -7,55 % | CNY 47,92 | CNY 48,10 | CNY 43,90 | 3,97M |
| 2026-07-29 | CNY 47,92 | -4,16 % | CNY 49,98 | CNY 50,16 | CNY 45,50 | 4,20M |
| 2026-07-28 | CNY 50,00 | -5,87 % | CNY 52,37 | CNY 53,44 | CNY 49,50 | 2,78M |
| 2026-07-27 | CNY 53,12 | +4,18 % | CNY 51,35 | CNY 53,20 | CNY 50,93 | 3,27M |
| 2026-07-24 | CNY 50,99 | -2,50 % | CNY 51,99 | CNY 52,84 | CNY 50,55 | 2,98M |
| 2026-07-23 | CNY 52,30 | +0,48 % | CNY 52,21 | CNY 54,46 | CNY 51,52 | 3,52M |
| 2026-07-22 | CNY 52,05 | -1,05 % | CNY 51,40 | CNY 54,85 | CNY 50,60 | 5,32M |
| 2026-07-21 | CNY 52,60 | +6,67 % | CNY 50,11 | CNY 53,00 | CNY 44,38 | 7,36M |
| 2026-07-20 | CNY 49,31 | -10,00 % | CNY 55,50 | CNY 56,49 | CNY 49,31 | 5,78M |
| 2026-07-17 | CNY 54,79 | -10,00 % | CNY 60,78 | CNY 61,00 | CNY 54,79 | 3,88M |
| 2026-07-16 | CNY 60,88 | -4,37 % | CNY 63,00 | CNY 64,80 | CNY 60,30 | 3,68M |
| 2026-07-15 | CNY 63,66 | -3,82 % | CNY 66,00 | CNY 67,39 | CNY 63,53 | 3,17M |
| 2026-07-14 | CNY 66,19 | +3,45 % | CNY 64,02 | CNY 66,67 | CNY 62,08 | 3,36M |
| 2026-07-13 | CNY 63,98 | -7,92 % | CNY 68,70 | CNY 69,40 | CNY 63,50 | 3,44M |
| 2026-07-10 | CNY 69,48 | -3,23 % | CNY 71,13 | CNY 73,89 | CNY 69,24 | 3,77M |
| 2026-07-09 | CNY 71,80 | +1,66 % | CNY 71,90 | CNY 72,39 | CNY 66,49 | 5,27M |
| 2026-07-08 | CNY 70,63 | +2,51 % | CNY 69,50 | CNY 75,13 | CNY 69,50 | 5,45M |
| 2026-07-07 | CNY 68,90 | -4,44 % | CNY 71,45 | CNY 71,78 | CNY 67,50 | 3,48M |
| 2026-07-06 | CNY 72,10 | -4,24 % | CNY 74,72 | CNY 75,48 | CNY 70,61 | 3,93M |
| 2026-07-03 | CNY 75,29 | +2,67 % | CNY 72,48 | CNY 78,80 | CNY 72,48 | 4,67M |
| 2026-07-02 | CNY 73,33 | -4,62 % | CNY 74,03 | CNY 76,28 | CNY 72,86 | 3,84M |
| 2026-07-01 | CNY 76,88 | -5,07 % | CNY 80,59 | CNY 80,80 | CNY 76,00 | 4,73M |
| 2026-06-30 | CNY 80,99 | +4,85 % | CNY 78,00 | CNY 81,86 | CNY 75,50 | 4,69M |
| 2026-06-29 | CNY 77,24 | -6,82 % | CNY 81,02 | CNY 83,00 | CNY 74,60 | 7,65M |
| 2026-06-26 | CNY 82,89 | -7,90 % | CNY 88,36 | CNY 89,00 | CNY 82,82 | 5,62M |
| 2026-06-25 | CNY 90,00 | +0,84 % | CNY 90,00 | CNY 90,85 | CNY 86,88 | 5,57M |
| 2026-06-24 | CNY 89,25 | -0,97 % | CNY 88,80 | CNY 89,88 | CNY 86,54 | 4,55M |
| 2026-06-23 | CNY 90,12 | -1,08 % | CNY 89,79 | CNY 92,07 | CNY 86,90 | 5,06M |
| 2026-06-22 | CNY 91,10 | -4,79 % | CNY 95,00 | CNY 95,63 | CNY 88,61 | 8,48M |
| 2026-06-18 | CNY 95,68 | +4,18 % | CNY 91,00 | CNY 98,40 | CNY 90,10 | 9,23M |
| 2026-06-17 | CNY 91,84 | +0,34 % | CNY 90,87 | CNY 92,55 | CNY 90,00 | 5,73M |
| 2026-06-16 | CNY 91,53 | +0,83 % | CNY 92,40 | CNY 92,80 | CNY 89,65 | 6,88M |
| 2026-06-15 | CNY 90,78 | +10,00 % | CNY 82,29 | CNY 90,78 | CNY 82,29 | 5,37M |
| 2026-06-12 | CNY 82,53 | -3,81 % | CNY 87,80 | CNY 88,00 | CNY 82,33 | 4,44M |
| 2026-06-11 | CNY 85,80 | +0,48 % | CNY 85,18 | CNY 87,20 | CNY 84,39 | 3,60M |
| 2026-06-10 | CNY 85,39 | -4,73 % | CNY 87,85 | CNY 88,00 | CNY 83,59 | 4,82M |
| 2026-06-09 | CNY 89,63 | +2,36 % | CNY 89,99 | CNY 90,54 | CNY 86,71 | 4,93M |
| 2026-06-08 | CNY 87,56 | -1,29 % | CNY 85,00 | CNY 91,28 | CNY 83,88 | 5,47M |
| 2026-06-05 | CNY 88,70 | -5,66 % | CNY 92,60 | CNY 94,57 | CNY 88,46 | 6,81M |
| 2026-06-04 | CNY 94,02 | -0,99 % | CNY 91,33 | CNY 97,43 | CNY 91,00 | 6,60M |
| 2026-06-03 | CNY 94,96 | +3,02 % | CNY 95,91 | CNY 98,00 | CNY 90,91 | 10,96M |
| 2026-06-02 | CNY 92,18 | +4,74 % | CNY 90,05 | CNY 94,80 | CNY 89,77 | 6,44M |
| 2026-06-01 | CNY 88,01 | -7,49 % | CNY 94,00 | CNY 97,56 | CNY 87,59 | 7,69M |
| 2026-05-29 | CNY 95,14 | +2,47 % | CNY 94,85 | CNY 101,11 | CNY 90,80 | 8,86M |
| 2026-05-28 | CNY 92,85 | +1,06 % | CNY 91,00 | CNY 93,36 | CNY 89,10 | 5,86M |
| 2026-05-27 | CNY 91,88 | -6,01 % | CNY 94,20 | CNY 95,30 | CNY 90,20 | 7,26M |
| 2026-05-26 | CNY 97,75 | -3,22 % | CNY 97,01 | CNY 99,90 | CNY 95,14 | 6,35M |