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