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