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 47,33 | -4,35 % | CNY 50,00 | CNY 50,40 | CNY 47,00 | 2,44M |
| 2026-09-29 | CNY 49,48 | -0,04 % | CNY 49,02 | CNY 50,17 | CNY 46,74 | 2,58M |
| 2026-09-28 | CNY 49,50 | -6,60 % | CNY 52,78 | CNY 53,20 | CNY 49,50 | 1,83M |
| 2026-09-24 | CNY 53,00 | +1,92 % | CNY 51,90 | CNY 53,66 | CNY 51,20 |
| 1,87M |
| 2026-09-23 | CNY 52,00 | -4,32 % | CNY 54,35 | CNY 54,90 | CNY 51,72 | 2,10M |
| 2026-09-22 | CNY 54,35 | +1,44 % | CNY 53,58 | CNY 54,47 | CNY 53,19 | 1,88M |
| 2026-09-21 | CNY 53,58 | +1,34 % | CNY 52,47 | CNY 53,68 | CNY 51,09 | 2,69M |
| 2026-09-18 | CNY 52,87 | +1,03 % | CNY 52,27 | CNY 53,10 | CNY 51,65 | 1,90M |
| 2026-09-17 | CNY 52,33 | -4,39 % | CNY 55,18 | CNY 55,55 | CNY 52,00 | 2,29M |
| 2026-09-16 | CNY 54,73 | -1,69 % | CNY 50,13 | CNY 55,50 | CNY 50,13 | 3,84M |
| 2026-09-15 | CNY 55,67 | -10,01 % | CNY 57,92 | CNY 59,36 | CNY 55,67 | 2,65M |
| 2026-09-14 | CNY 61,86 | +8,72 % | CNY 57,00 | CNY 61,90 | CNY 55,05 | 4,79M |
| 2026-09-11 | CNY 56,90 | -2,15 % | CNY 58,00 | CNY 59,20 | CNY 56,30 | 2,74M |
| 2026-09-10 | CNY 58,15 | +0,95 % | CNY 57,03 | CNY 59,55 | CNY 56,00 | 2,60M |
| 2026-09-09 | CNY 57,60 | +3,52 % | CNY 55,67 | CNY 57,67 | CNY 54,85 | 2,12M |
| 2026-09-08 | CNY 55,64 | -1,35 % | CNY 56,55 | CNY 56,80 | CNY 54,51 | 1,39M |
| 2026-09-07 | CNY 56,40 | -2,29 % | CNY 57,47 | CNY 58,57 | CNY 55,88 | 1,82M |
| 2026-09-04 | CNY 57,72 | -1,16 % | CNY 60,00 | CNY 60,88 | CNY 57,18 | 3,08M |
| 2026-09-03 | CNY 58,40 | +3,64 % | CNY 56,35 | CNY 59,26 | CNY 56,09 | 2,88M |
| 2026-09-02 | CNY 56,35 | -0,58 % | CNY 57,42 | CNY 58,18 | CNY 55,30 | 2,64M |
| 2026-09-01 | CNY 56,68 | +0,96 % | CNY 56,55 | CNY 58,42 | CNY 55,70 | 3,08M |
| 2026-08-31 | CNY 56,14 | -1,51 % | CNY 53,95 | CNY 59,00 | CNY 53,95 | 4,02M |
| 2026-08-28 | CNY 57,00 | -2,95 % | CNY 63,37 | CNY 64,60 | CNY 55,01 | 6,24M |
| 2026-08-27 | CNY 58,73 | +10,00 % | CNY 55,00 | CNY 58,73 | CNY 53,73 | 1,76M |
| 2026-08-26 | CNY 53,39 | +6,78 % | CNY 50,15 | CNY 53,68 | CNY 49,98 | 2,84M |
| 2026-08-25 | CNY 50,00 | +0,20 % | CNY 49,50 | CNY 50,39 | CNY 47,64 | 1,43M |
| 2026-08-24 | CNY 49,90 | -1,52 % | CNY 49,50 | CNY 50,51 | CNY 48,78 | 1,17M |
| 2026-08-21 | CNY 50,67 | +1,54 % | CNY 50,40 | CNY 50,83 | CNY 48,96 | 1,27M |
| 2026-08-20 | CNY 49,90 | -1,13 % | CNY 51,46 | CNY 51,46 | CNY 49,17 | 1,22M |
| 2026-08-19 | CNY 50,47 | -3,92 % | CNY 51,68 | CNY 52,87 | CNY 50,05 | 1,88M |
| 2026-08-18 | CNY 52,53 | -3,70 % | CNY 54,01 | CNY 54,85 | CNY 52,52 | 2,25M |
| 2026-08-17 | CNY 54,55 | -2,76 % | CNY 56,00 | CNY 56,25 | CNY 52,12 | 3,41M |
| 2026-08-14 | CNY 56,10 | -2,21 % | CNY 58,00 | CNY 62,98 | CNY 55,00 | 4,87M |
| 2026-08-13 | CNY 57,37 | +10,01 % | CNY 53,19 | CNY 57,37 | CNY 52,50 | 2,92M |
| 2026-08-12 | CNY 52,15 | +6,58 % | CNY 48,94 | CNY 53,01 | CNY 47,51 | 3,26M |
| 2026-08-11 | CNY 48,93 | -0,65 % | CNY 48,51 | CNY 49,17 | CNY 47,11 | 1,19M |
| 2026-08-10 | CNY 49,25 | +0,29 % | CNY 49,89 | CNY 50,19 | CNY 47,08 | 1,92M |
| 2026-08-07 | CNY 49,11 | -2,66 % | CNY 50,46 | CNY 50,97 | CNY 48,67 | 2,50M |
| 2026-08-06 | CNY 50,45 | -1,39 % | CNY 50,94 | CNY 52,48 | CNY 49,70 | 3,22M |
| 2026-08-05 | CNY 51,16 | +2,63 % | CNY 49,35 | CNY 52,05 | CNY 47,72 | 3,58M |
| 2026-08-04 | CNY 49,85 | -0,16 % | CNY 52,78 | CNY 53,00 | CNY 49,40 | 4,72M |
| 2026-08-03 | CNY 49,93 | +10,00 % | CNY 47,89 | CNY 49,93 | CNY 45,55 | 1,99M |
| 2026-07-31 | CNY 45,39 | +10,01 % | CNY 43,00 | CNY 45,39 | CNY 43,00 | 2,20M |
| 2026-07-30 | CNY 41,26 | -7,43 % | CNY 44,46 | CNY 44,75 | CNY 40,88 | 2,04M |
| 2026-07-29 | CNY 44,57 | +0,63 % | CNY 44,30 | CNY 45,71 | CNY 43,40 | 1,84M |
| 2026-07-28 | CNY 44,29 | -3,82 % | CNY 45,50 | CNY 46,88 | CNY 44,01 | 2,69M |
| 2026-07-27 | CNY 46,05 | +2,33 % | CNY 40,50 | CNY 46,13 | CNY 40,50 | 3,66M |
| 2026-07-24 | CNY 45,00 | +5,39 % | CNY 42,70 | CNY 45,80 | CNY 41,85 | 2,21M |
| 2026-07-23 | CNY 42,70 | +1,93 % | CNY 42,00 | CNY 43,48 | CNY 41,13 | 1,25M |
| 2026-07-22 | CNY 41,89 | +1,75 % | CNY 42,31 | CNY 43,68 | CNY 40,00 | 1,88M |
| 2026-07-21 | CNY 41,17 | -3,40 % | CNY 42,48 | CNY 42,48 | CNY 38,36 | 2,85M |
| 2026-07-20 | CNY 42,62 | -9,99 % | CNY 47,35 | CNY 48,50 | CNY 42,62 | 2,31M |
| 2026-07-17 | CNY 47,35 | -3,56 % | CNY 49,00 | CNY 50,07 | CNY 46,15 | 2,57M |
| 2026-07-16 | CNY 49,10 | -6,88 % | CNY 51,80 | CNY 53,82 | CNY 48,00 | 3,11M |
| 2026-07-15 | CNY 52,73 | -2,55 % | CNY 55,00 | CNY 55,00 | CNY 52,30 | 1,55M |
| 2026-07-14 | CNY 54,11 | -1,51 % | CNY 53,73 | CNY 56,66 | CNY 52,25 | 2,73M |
| 2026-07-13 | CNY 54,94 | -1,66 % | CNY 55,39 | CNY 56,40 | CNY 52,58 | 2,81M |
| 2026-07-10 | CNY 55,87 | +0,40 % | CNY 56,66 | CNY 58,00 | CNY 54,73 | 4,21M |
| 2026-07-09 | CNY 55,65 | +2,11 % | CNY 52,68 | CNY 55,65 | CNY 49,50 | 4,07M |
| 2026-07-08 | CNY 54,50 | +3,73 % | CNY 52,80 | CNY 55,50 | CNY 51,88 | 4,12M |
| 2026-07-07 | CNY 52,54 | -0,36 % | CNY 52,86 | CNY 55,00 | CNY 51,30 | 2,56M |
| 2026-07-06 | CNY 52,73 | +2,81 % | CNY 51,79 | CNY 55,51 | CNY 50,56 | 3,69M |
| 2026-07-03 | CNY 51,29 | +3,49 % | CNY 49,60 | CNY 52,99 | CNY 49,60 | 4,54M |
| 2026-07-02 | CNY 49,56 | +10,01 % | CNY 44,30 | CNY 49,56 | CNY 42,53 | 5,45M |
| 2026-07-01 | CNY 45,05 | -9,81 % | CNY 49,22 | CNY 53,02 | CNY 44,96 | 6,27M |
| 2026-06-30 | CNY 49,95 | -5,06 % | CNY 52,61 | CNY 55,14 | CNY 47,35 | 5,54M |
| 2026-06-29 | CNY 52,61 | -8,02 % | CNY 60,00 | CNY 62,23 | CNY 52,22 | 5,64M |
| 2026-06-26 | CNY 57,20 | +10,00 % | CNY 51,93 | CNY 57,20 | CNY 51,93 | 1,78M |
| 2026-06-25 | CNY 52,00 | +6,12 % | CNY 49,00 | CNY 53,58 | CNY 49,00 | 3,74M |
| 2026-06-24 | CNY 49,00 | -2,16 % | CNY 49,58 | CNY 52,99 | CNY 45,65 | 5,02M |
| 2026-06-23 | CNY 50,08 | +7,26 % | CNY 44,39 | CNY 51,36 | CNY 44,39 | 4,94M |
| 2026-06-22 | CNY 46,69 | +4,29 % | CNY 48,35 | CNY 48,80 | CNY 40,33 | 4,65M |
| 2026-06-18 | CNY 44,77 | +10,00 % | CNY 42,63 | CNY 44,77 | CNY 42,50 | 2,63M |
| 2026-06-17 | CNY 40,70 | +10,00 % | CNY 36,00 | CNY 40,70 | CNY 35,80 | 2,25M |
| 2026-06-16 | CNY 37,00 | +4,28 % | CNY 36,00 | CNY 38,49 | CNY 35,60 | 2,64M |
| 2026-06-15 | CNY 35,48 | 0,00 % | CNY 35,48 | CNY 35,48 | CNY 35,48 | 0 |
| 2026-06-12 | CNY 35,48 | +5,00 % | CNY 34,00 | CNY 35,48 | CNY 34,00 | 707,10K |
| 2026-06-11 | CNY 33,79 | +1,84 % | CNY 33,16 | CNY 33,90 | CNY 32,62 | 235,00K |
| 2026-06-10 | CNY 33,18 | -0,75 % | CNY 33,09 | CNY 33,34 | CNY 32,20 | 287,60K |
| 2026-06-09 | CNY 33,43 | +1,27 % | CNY 33,17 | CNY 33,49 | CNY 32,62 | 259,20K |
| 2026-06-08 | CNY 33,01 | -2,42 % | CNY 33,80 | CNY 33,88 | CNY 32,60 | 328,30K |
| 2026-06-05 | CNY 33,83 | +2,52 % | CNY 33,00 | CNY 34,18 | CNY 33,00 | 324,10K |
| 2026-06-04 | CNY 33,00 | -1,49 % | CNY 32,61 | CNY 33,66 | CNY 32,21 | 312,40K |
| 2026-06-03 | CNY 33,50 | -2,02 % | CNY 33,70 | CNY 34,18 | CNY 32,49 | 683,00K |
| 2026-06-02 | CNY 34,19 | +0,44 % | CNY 34,28 | CNY 34,69 | CNY 33,53 | 629,30K |
| 2026-06-01 | CNY 34,04 | -1,85 % | CNY 34,12 | CNY 34,66 | CNY 33,51 | 1,15M |
| 2026-05-29 | CNY 34,68 | -5,01 % | CNY 36,69 | CNY 36,69 | CNY 34,68 | 708,40K |
| 2026-05-28 | CNY 36,51 | -1,03 % | CNY 37,10 | CNY 37,48 | CNY 36,11 | 415,70K |
| 2026-05-27 | CNY 36,89 | +0,11 % | CNY 36,50 | CNY 37,99 | CNY 36,20 | 435,20K |
| 2026-05-26 | CNY 36,85 | -1,31 % | CNY 37,33 | CNY 37,33 | CNY 35,80 | 550,60K |