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 52,83 | +0,69 % | CNY 52,47 | CNY 53,24 | CNY 52,47 | 402,12K |
| 2026-09-29 | CNY 52,47 | -1,09 % | CNY 52,78 | CNY 53,10 | CNY 52,43 | 606,40K |
| 2026-09-28 | CNY 53,05 | -0,66 % | CNY 53,53 | CNY 53,65 | CNY 52,66 | 574,20K |
| 2026-09-24 | CNY 53,40 | 0,00 % | CNY 53,39 | CNY 53,75 | CNY 53,02 | 646,84K |
| 2026-09-23 | CNY 53,40 | +0,30 % | CNY 53,22 | CNY 54,19 | CNY 52,76 | 710,70K |
| 2026-09-22 | CNY 53,24 | 0,00 % | CNY 53,24 | CNY 54,00 | CNY 52,90 | 621,80K |
| 2026-09-21 | CNY 53,24 | -0,88 % | CNY 53,71 | CNY 54,10 | CNY 52,03 | 1,05M |
| 2026-09-18 | CNY 53,71 | -2,86 % | CNY 54,51 | CNY 55,05 | CNY 53,56 | 1,18M |
| 2026-09-17 | CNY 55,29 | +1,10 % | CNY 54,30 | CNY 55,45 | CNY 54,18 | 545,48K |
| 2026-09-16 | CNY 54,69 | -0,27 % | CNY 54,80 | CNY 55,20 | CNY 54,00 | 557,40K |
| 2026-09-15 | CNY 54,84 | -1,19 % | CNY 55,01 | CNY 55,80 | CNY 54,66 | 590,70K |
| 2026-09-14 | CNY 55,50 | +1,74 % | CNY 54,55 | CNY 55,72 | CNY 54,06 | 645,90K |
| 2026-09-11 | CNY 54,55 | -0,27 % | CNY 54,79 | CNY 54,79 | CNY 54,00 | 614,20K |
| 2026-09-10 | CNY 54,70 | -1,03 % | CNY 54,95 | CNY 55,83 | CNY 54,60 | 564,00K |
| 2026-09-09 | CNY 55,27 | -0,05 % | CNY 55,43 | CNY 55,89 | CNY 54,68 | 798,20K |
| 2026-09-08 | CNY 55,30 | +1,71 % | CNY 54,31 | CNY 55,52 | CNY 54,01 | 881,40K |
| 2026-09-07 | CNY 54,37 | -4,91 % | CNY 56,00 | CNY 56,00 | CNY 53,63 | 1,71M |
| 2026-09-04 | CNY 57,18 | +1,65 % | CNY 56,60 | CNY 57,71 | CNY 56,25 | 1,12M |
| 2026-09-03 | CNY 56,25 | +0,79 % | CNY 55,82 | CNY 56,68 | CNY 55,82 | 700,73K |
| 2026-09-02 | CNY 55,81 | -2,89 % | CNY 57,28 | CNY 57,77 | CNY 55,62 | 850,10K |
| 2026-09-01 | CNY 57,47 | +2,81 % | CNY 55,58 | CNY 57,87 | CNY 55,58 | 1,25M |
| 2026-08-31 | CNY 55,90 | -1,15 % | CNY 55,73 | CNY 56,47 | CNY 54,60 | 1,27M |
| 2026-08-28 | CNY 56,55 | +1,02 % | CNY 55,96 | CNY 56,59 | CNY 55,20 | 743,80K |
| 2026-08-27 | CNY 55,98 | -0,07 % | CNY 56,02 | CNY 56,40 | CNY 55,02 | 663,30K |
| 2026-08-26 | CNY 56,02 | -1,46 % | CNY 56,87 | CNY 57,26 | CNY 55,75 | 685,95K |
| 2026-08-25 | CNY 56,85 | +2,28 % | CNY 55,40 | CNY 57,19 | CNY 54,80 | 982,24K |
| 2026-08-24 | CNY 55,58 | +1,05 % | CNY 54,95 | CNY 55,67 | CNY 54,41 | 891,70K |
| 2026-08-21 | CNY 55,00 | -0,94 % | CNY 55,52 | CNY 55,52 | CNY 54,55 | 975,29K |
| 2026-08-20 | CNY 55,52 | 0,00 % | CNY 55,58 | CNY 56,10 | CNY 55,05 | 773,20K |
| 2026-08-19 | CNY 55,52 | -1,93 % | CNY 55,90 | CNY 56,90 | CNY 55,30 | 1,08M |
| 2026-08-18 | CNY 56,61 | +1,74 % | CNY 55,65 | CNY 57,50 | CNY 55,65 | 1,67M |
| 2026-08-17 | CNY 55,64 | +2,77 % | CNY 54,00 | CNY 55,99 | CNY 53,76 | 1,45M |
| 2026-08-14 | CNY 54,14 | -3,80 % | CNY 56,84 | CNY 56,84 | CNY 53,40 | 2,21M |
| 2026-08-13 | CNY 56,28 | -1,16 % | CNY 57,70 | CNY 58,43 | CNY 56,13 | 1,98M |
| 2026-08-12 | CNY 56,94 | -2,33 % | CNY 58,65 | CNY 58,65 | CNY 53,41 | 3,03M |
| 2026-08-11 | CNY 58,30 | +0,03 % | CNY 57,80 | CNY 59,31 | CNY 57,25 | 982,02K |
| 2026-08-10 | CNY 58,28 | +1,94 % | CNY 57,23 | CNY 58,68 | CNY 56,66 | 1,60M |
| 2026-08-07 | CNY 57,17 | +0,95 % | CNY 56,80 | CNY 58,15 | CNY 56,30 | 1,42M |
| 2026-08-06 | CNY 56,63 | -4,02 % | CNY 57,48 | CNY 57,91 | CNY 55,62 | 2,11M |
| 2026-08-05 | CNY 59,00 | -1,83 % | CNY 60,24 | CNY 60,50 | CNY 57,29 | 2,86M |
| 2026-08-04 | CNY 60,10 | +5,01 % | CNY 57,00 | CNY 60,88 | CNY 57,00 | 2,86M |
| 2026-08-03 | CNY 57,23 | -2,19 % | CNY 57,50 | CNY 58,82 | CNY 56,70 | 1,38M |
| 2026-07-31 | CNY 58,51 | +3,91 % | CNY 54,40 | CNY 58,51 | CNY 54,32 | 1,32M |
| 2026-07-30 | CNY 56,31 | -0,34 % | CNY 56,63 | CNY 57,71 | CNY 55,88 | 1,15M |
| 2026-07-29 | CNY 56,50 | +0,43 % | CNY 56,17 | CNY 57,45 | CNY 55,60 | 1,40M |
| 2026-07-28 | CNY 56,26 | -1,23 % | CNY 57,00 | CNY 57,63 | CNY 55,86 | 1,08M |
| 2026-07-27 | CNY 56,96 | +3,98 % | CNY 54,78 | CNY 57,17 | CNY 54,25 | 1,16M |
| 2026-07-24 | CNY 54,78 | -1,28 % | CNY 55,84 | CNY 55,89 | CNY 54,51 | 491,40K |
| 2026-07-23 | CNY 55,49 | +2,82 % | CNY 53,97 | CNY 55,77 | CNY 53,53 | 935,10K |
| 2026-07-22 | CNY 53,97 | +1,12 % | CNY 53,36 | CNY 54,00 | CNY 51,14 | 1,30M |
| 2026-07-21 | CNY 53,37 | +0,76 % | CNY 52,97 | CNY 53,50 | CNY 52,30 | 1,01M |
| 2026-07-20 | CNY 52,97 | +0,04 % | CNY 53,35 | CNY 53,47 | CNY 51,70 | 1,23M |
| 2026-07-17 | CNY 52,95 | -0,75 % | CNY 52,45 | CNY 54,15 | CNY 52,18 | 964,74K |
| 2026-07-16 | CNY 53,35 | -2,40 % | CNY 53,28 | CNY 54,90 | CNY 52,52 | 1,08M |
| 2026-07-15 | CNY 54,66 | +1,00 % | CNY 53,55 | CNY 54,90 | CNY 53,55 | 696,40K |
| 2026-07-14 | CNY 54,12 | +0,67 % | CNY 54,17 | CNY 56,00 | CNY 53,30 | 1,10M |
| 2026-07-13 | CNY 53,76 | +0,73 % | CNY 53,26 | CNY 56,18 | CNY 52,76 | 1,37M |
| 2026-07-10 | CNY 53,37 | +0,77 % | CNY 52,96 | CNY 54,18 | CNY 52,25 | 678,80K |
| 2026-07-09 | CNY 52,96 | +0,55 % | CNY 52,01 | CNY 53,36 | CNY 51,68 | 744,60K |
| 2026-07-08 | CNY 52,67 | +0,71 % | CNY 52,04 | CNY 53,97 | CNY 51,10 | 793,81K |
| 2026-07-07 | CNY 52,30 | -2,33 % | CNY 53,35 | CNY 53,50 | CNY 52,01 | 1,01M |
| 2026-07-06 | CNY 53,55 | -3,30 % | CNY 55,57 | CNY 56,76 | CNY 53,01 | 1,41M |
| 2026-07-03 | CNY 55,38 | +2,20 % | CNY 54,62 | CNY 55,70 | CNY 53,62 | 1,09M |
| 2026-07-02 | CNY 54,19 | +0,58 % | CNY 52,88 | CNY 54,77 | CNY 52,22 | 1,69M |
| 2026-07-01 | CNY 53,88 | -0,52 % | CNY 53,72 | CNY 54,80 | CNY 50,06 | 2,24M |
| 2026-06-30 | CNY 54,16 | -9,26 % | CNY 61,90 | CNY 62,50 | CNY 53,81 | 3,03M |
| 2026-06-29 | CNY 59,69 | +10,01 % | CNY 55,30 | CNY 59,69 | CNY 55,00 | 1,56M |
| 2026-06-26 | CNY 54,26 | -0,24 % | CNY 53,90 | CNY 54,80 | CNY 53,36 | 548,97K |
| 2026-06-25 | CNY 54,39 | +0,33 % | CNY 54,99 | CNY 55,30 | CNY 53,95 | 568,91K |
| 2026-06-24 | CNY 54,21 | -2,99 % | CNY 55,50 | CNY 56,17 | CNY 53,95 | 660,00K |
| 2026-06-23 | CNY 55,88 | +1,49 % | CNY 55,27 | CNY 56,95 | CNY 54,51 | 690,95K |
| 2026-06-22 | CNY 55,06 | +0,51 % | CNY 54,78 | CNY 55,47 | CNY 53,56 | 874,20K |
| 2026-06-18 | CNY 54,78 | +0,85 % | CNY 54,22 | CNY 55,16 | CNY 53,71 | 562,11K |
| 2026-06-17 | CNY 54,32 | +0,02 % | CNY 54,19 | CNY 54,87 | CNY 53,17 | 918,81K |
| 2026-06-16 | CNY 54,31 | -2,84 % | CNY 55,90 | CNY 55,90 | CNY 53,89 | 1,28M |
| 2026-06-15 | CNY 55,90 | -0,25 % | CNY 56,60 | CNY 57,25 | CNY 55,35 | 1,28M |
| 2026-06-12 | CNY 56,04 | -0,34 % | CNY 56,28 | CNY 57,30 | CNY 56,04 | 885,50K |
| 2026-06-11 | CNY 56,23 | -1,21 % | CNY 56,17 | CNY 57,08 | CNY 55,41 | 1,08M |
| 2026-06-10 | CNY 56,92 | -0,75 % | CNY 56,56 | CNY 57,79 | CNY 56,00 | 916,70K |
| 2026-06-09 | CNY 57,35 | +1,11 % | CNY 57,80 | CNY 58,50 | CNY 56,61 | 1,29M |
| 2026-06-08 | CNY 56,72 | +4,36 % | CNY 53,09 | CNY 57,97 | CNY 53,09 | 1,77M |
| 2026-06-05 | CNY 54,35 | +0,07 % | CNY 57,01 | CNY 57,60 | CNY 54,33 | 1,75M |
| 2026-06-04 | CNY 54,31 | -2,81 % | CNY 54,83 | CNY 56,40 | CNY 54,15 | 1,63M |
| 2026-06-03 | CNY 55,88 | -0,48 % | CNY 56,15 | CNY 56,16 | CNY 54,40 | 1,73M |
| 2026-06-02 | CNY 56,15 | -1,20 % | CNY 56,83 | CNY 57,15 | CNY 55,54 | 1,16M |
| 2026-06-01 | CNY 56,83 | -1,46 % | CNY 57,82 | CNY 58,28 | CNY 56,63 | 1,60M |
| 2026-05-29 | CNY 57,67 | +2,43 % | CNY 56,14 | CNY 57,74 | CNY 55,83 | 1,27M |
| 2026-05-28 | CNY 56,30 | +1,77 % | CNY 55,77 | CNY 56,95 | CNY 55,00 | 1,09M |
| 2026-05-27 | CNY 55,32 | -1,46 % | CNY 56,61 | CNY 56,89 | CNY 54,69 | 1,01M |
| 2026-05-26 | CNY 56,14 | +0,25 % | CNY 56,00 | CNY 57,10 | CNY 55,65 | 1,87M |