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