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