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