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