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 53,46 | +1,23 % | CNY 52,85 | CNY 53,67 | CNY 52,63 | 271,70K |
| 2026-09-29 | CNY 52,81 | +1,27 % | CNY 52,15 | CNY 53,01 | CNY 51,90 | 170,56K |
| 2026-09-28 | CNY 52,15 | -1,38 % | CNY 53,12 | CNY 53,35 | CNY 51,63 | 220,70K |
| 2026-09-24 | CNY 52,88 | -1,20 % | CNY 53,54 | CNY 53,80 | CNY 52,70 |
| 204,73K |
| 2026-09-23 | CNY 53,52 | +1,50 % | CNY 52,74 | CNY 53,65 | CNY 52,51 | 296,10K |
| 2026-09-22 | CNY 52,73 | -0,04 % | CNY 52,77 | CNY 53,47 | CNY 52,63 | 219,10K |
| 2026-09-21 | CNY 52,75 | +0,98 % | CNY 52,38 | CNY 52,88 | CNY 51,84 | 253,38K |
| 2026-09-18 | CNY 52,24 | +0,79 % | CNY 52,04 | CNY 52,49 | CNY 52,04 | 183,54K |
| 2026-09-17 | CNY 51,83 | -0,58 % | CNY 52,16 | CNY 52,40 | CNY 51,55 | 132,50K |
| 2026-09-16 | CNY 52,13 | +0,52 % | CNY 51,71 | CNY 52,38 | CNY 51,11 | 155,85K |
| 2026-09-15 | CNY 51,86 | -1,09 % | CNY 52,43 | CNY 52,83 | CNY 51,73 | 136,90K |
| 2026-09-14 | CNY 52,43 | +1,02 % | CNY 52,04 | CNY 52,49 | CNY 51,22 | 160,20K |
| 2026-09-11 | CNY 51,90 | -1,96 % | CNY 52,75 | CNY 52,96 | CNY 51,57 | 303,82K |
| 2026-09-10 | CNY 52,94 | -1,96 % | CNY 53,88 | CNY 53,88 | CNY 52,71 | 249,30K |
| 2026-09-09 | CNY 54,00 | -1,01 % | CNY 54,86 | CNY 54,86 | CNY 53,80 | 211,74K |
| 2026-09-08 | CNY 54,55 | +0,17 % | CNY 54,55 | CNY 54,96 | CNY 54,22 | 181,54K |
| 2026-09-07 | CNY 54,46 | +0,11 % | CNY 54,23 | CNY 54,76 | CNY 54,23 | 146,37K |
| 2026-09-04 | CNY 54,40 | -0,75 % | CNY 54,91 | CNY 55,29 | CNY 54,11 | 262,47K |
| 2026-09-03 | CNY 54,81 | -1,24 % | CNY 55,86 | CNY 56,37 | CNY 54,55 | 282,50K |
| 2026-09-02 | CNY 55,50 | -0,84 % | CNY 55,97 | CNY 55,97 | CNY 55,02 | 274,00K |
| 2026-09-01 | CNY 55,97 | -0,16 % | CNY 55,90 | CNY 56,67 | CNY 55,77 | 365,46K |
| 2026-08-31 | CNY 56,06 | +3,62 % | CNY 53,81 | CNY 56,15 | CNY 53,81 | 742,41K |
| 2026-08-28 | CNY 54,10 | -1,67 % | CNY 54,99 | CNY 55,17 | CNY 54,08 | 318,16K |
| 2026-08-27 | CNY 55,02 | +0,36 % | CNY 54,81 | CNY 55,44 | CNY 54,02 | 548,86K |
| 2026-08-26 | CNY 54,82 | +1,76 % | CNY 54,13 | CNY 55,96 | CNY 53,85 | 756,46K |
| 2026-08-25 | CNY 53,87 | +1,13 % | CNY 53,00 | CNY 54,15 | CNY 52,83 | 386,80K |
| 2026-08-24 | CNY 53,27 | +1,70 % | CNY 51,98 | CNY 53,90 | CNY 51,98 | 476,74K |
| 2026-08-21 | CNY 52,38 | +0,81 % | CNY 52,52 | CNY 52,55 | CNY 51,50 | 290,58K |
| 2026-08-20 | CNY 51,96 | +0,70 % | CNY 51,59 | CNY 52,59 | CNY 51,59 | 194,71K |
| 2026-08-19 | CNY 51,60 | -3,03 % | CNY 52,68 | CNY 52,87 | CNY 51,42 | 412,85K |
| 2026-08-18 | CNY 53,21 | -1,46 % | CNY 54,01 | CNY 54,17 | CNY 52,59 | 429,28K |
| 2026-08-17 | CNY 54,00 | +0,88 % | CNY 53,60 | CNY 54,18 | CNY 53,06 | 278,78K |
| 2026-08-14 | CNY 53,53 | -0,83 % | CNY 53,90 | CNY 54,45 | CNY 53,48 | 274,40K |
| 2026-08-13 | CNY 53,98 | -3,00 % | CNY 55,59 | CNY 56,16 | CNY 53,98 | 609,60K |
| 2026-08-12 | CNY 55,65 | +2,49 % | CNY 54,07 | CNY 56,22 | CNY 54,07 | 752,03K |
| 2026-08-11 | CNY 54,30 | -1,74 % | CNY 55,02 | CNY 55,33 | CNY 54,24 | 317,88K |
| 2026-08-10 | CNY 55,26 | +0,66 % | CNY 54,86 | CNY 55,47 | CNY 54,40 | 489,32K |
| 2026-08-07 | CNY 54,90 | +2,44 % | CNY 53,76 | CNY 54,96 | CNY 52,88 | 565,90K |
| 2026-08-06 | CNY 53,59 | -0,54 % | CNY 53,85 | CNY 53,95 | CNY 52,98 | 274,00K |
| 2026-08-05 | CNY 53,88 | +0,02 % | CNY 53,83 | CNY 54,16 | CNY 53,52 | 311,90K |
| 2026-08-04 | CNY 53,87 | -0,54 % | CNY 54,18 | CNY 54,55 | CNY 53,75 | 397,10K |
| 2026-08-03 | CNY 54,16 | +2,21 % | CNY 53,09 | CNY 54,50 | CNY 52,80 | 466,52K |
| 2026-07-31 | CNY 52,99 | +1,16 % | CNY 52,50 | CNY 53,26 | CNY 52,50 | 279,66K |
| 2026-07-30 | CNY 52,38 | -1,17 % | CNY 53,09 | CNY 53,54 | CNY 52,21 | 321,30K |
| 2026-07-29 | CNY 53,00 | +1,98 % | CNY 51,96 | CNY 53,80 | CNY 51,85 | 577,26K |
| 2026-07-28 | CNY 51,97 | +1,44 % | CNY 51,23 | CNY 52,81 | CNY 50,99 | 446,50K |
| 2026-07-27 | CNY 51,23 | +1,85 % | CNY 50,36 | CNY 51,66 | CNY 49,49 | 304,91K |
| 2026-07-24 | CNY 50,30 | -3,03 % | CNY 51,30 | CNY 51,88 | CNY 50,30 | 360,74K |
| 2026-07-23 | CNY 51,87 | +2,29 % | CNY 50,96 | CNY 52,23 | CNY 50,20 | 313,04K |
| 2026-07-22 | CNY 50,71 | -1,17 % | CNY 51,31 | CNY 51,96 | CNY 50,34 | 570,42K |
| 2026-07-21 | CNY 51,31 | -1,33 % | CNY 52,40 | CNY 52,60 | CNY 50,84 | 553,77K |
| 2026-07-20 | CNY 52,00 | +0,58 % | CNY 51,70 | CNY 52,99 | CNY 51,10 | 519,26K |
| 2026-07-17 | CNY 51,70 | -2,97 % | CNY 53,40 | CNY 53,80 | CNY 51,66 | 645,27K |
| 2026-07-16 | CNY 53,28 | -0,41 % | CNY 53,05 | CNY 54,20 | CNY 52,80 | 491,90K |
| 2026-07-15 | CNY 53,50 | +0,73 % | CNY 52,90 | CNY 53,77 | CNY 52,10 | 632,92K |
| 2026-07-14 | CNY 53,11 | +0,21 % | CNY 52,15 | CNY 54,50 | CNY 51,02 | 1,10M |
| 2026-07-13 | CNY 53,00 | +2,47 % | CNY 51,10 | CNY 53,88 | CNY 50,18 | 1,34M |
| 2026-07-10 | CNY 51,72 | -1,49 % | CNY 51,14 | CNY 53,34 | CNY 50,11 | 990,23K |
| 2026-07-09 | CNY 52,50 | -0,96 % | CNY 53,16 | CNY 53,44 | CNY 51,05 | 516,96K |
| 2026-07-08 | CNY 53,01 | -0,69 % | CNY 52,81 | CNY 53,97 | CNY 52,40 | 533,92K |
| 2026-07-07 | CNY 53,38 | -3,02 % | CNY 55,14 | CNY 55,88 | CNY 53,30 | 483,00K |
| 2026-07-06 | CNY 55,04 | -1,94 % | CNY 56,68 | CNY 56,68 | CNY 54,77 | 499,70K |
| 2026-07-03 | CNY 56,13 | -1,70 % | CNY 58,18 | CNY 58,18 | CNY 55,70 | 894,32K |
| 2026-07-02 | CNY 57,10 | +2,55 % | CNY 56,00 | CNY 58,33 | CNY 55,70 | 1,71M |
| 2026-07-01 | CNY 55,68 | +10,00 % | CNY 50,50 | CNY 55,68 | CNY 50,46 | 1,63M |
| 2026-06-30 | CNY 50,62 | -0,35 % | CNY 50,70 | CNY 51,19 | CNY 50,08 | 480,10K |
| 2026-06-29 | CNY 50,80 | +0,61 % | CNY 50,48 | CNY 50,96 | CNY 48,94 | 532,40K |
| 2026-06-26 | CNY 50,49 | -2,11 % | CNY 51,58 | CNY 51,75 | CNY 50,33 | 489,02K |
| 2026-06-25 | CNY 51,58 | -3,41 % | CNY 52,82 | CNY 53,00 | CNY 51,20 | 816,86K |
| 2026-06-24 | CNY 53,40 | -3,35 % | CNY 55,87 | CNY 55,87 | CNY 52,92 | 546,24K |
| 2026-06-23 | CNY 55,25 | +3,31 % | CNY 53,05 | CNY 56,65 | CNY 52,78 | 857,41K |
| 2026-06-22 | CNY 53,48 | -3,64 % | CNY 55,55 | CNY 55,76 | CNY 52,17 | 968,40K |
| 2026-06-18 | CNY 55,50 | -0,89 % | CNY 56,24 | CNY 56,24 | CNY 55,10 | 442,23K |
| 2026-06-17 | CNY 56,00 | -1,50 % | CNY 56,85 | CNY 57,23 | CNY 55,50 | 512,02K |
| 2026-06-16 | CNY 56,85 | -2,27 % | CNY 58,17 | CNY 58,39 | CNY 56,56 | 485,62K |
| 2026-06-15 | CNY 58,17 | -1,37 % | CNY 59,22 | CNY 59,56 | CNY 58,00 | 456,16K |
| 2026-06-12 | CNY 58,98 | -0,02 % | CNY 59,00 | CNY 59,68 | CNY 58,30 | 480,74K |
| 2026-06-11 | CNY 58,99 | +1,71 % | CNY 57,40 | CNY 59,26 | CNY 57,01 | 496,41K |
| 2026-06-10 | CNY 58,00 | -3,22 % | CNY 59,35 | CNY 60,18 | CNY 58,00 | 502,56K |
| 2026-06-09 | CNY 59,93 | +2,01 % | CNY 58,75 | CNY 59,93 | CNY 58,01 | 721,06K |
| 2026-06-08 | CNY 58,75 | +0,43 % | CNY 56,68 | CNY 59,57 | CNY 56,68 | 686,18K |
| 2026-06-05 | CNY 58,50 | +2,65 % | CNY 57,60 | CNY 59,23 | CNY 56,69 | 796,96K |
| 2026-06-04 | CNY 56,99 | +1,66 % | CNY 55,98 | CNY 56,99 | CNY 55,30 | 604,58K |
| 2026-06-03 | CNY 56,06 | +0,65 % | CNY 55,69 | CNY 56,27 | CNY 55,09 | 343,68K |
| 2026-06-02 | CNY 55,70 | -0,50 % | CNY 56,00 | CNY 56,88 | CNY 55,09 | 403,92K |
| 2026-06-01 | CNY 55,98 | +3,07 % | CNY 53,86 | CNY 56,47 | CNY 53,86 | 618,26K |
| 2026-05-29 | CNY 54,31 | -1,70 % | CNY 55,45 | CNY 55,46 | CNY 54,12 | 557,50K |
| 2026-05-28 | CNY 55,25 | -0,16 % | CNY 55,45 | CNY 56,33 | CNY 54,39 | 605,52K |
| 2026-05-27 | CNY 55,34 | -1,71 % | CNY 56,30 | CNY 56,65 | CNY 55,30 | 549,09K |
| 2026-05-26 | CNY 56,30 | -1,14 % | CNY 56,79 | CNY 56,93 | CNY 55,67 | 542,54K |