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