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