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