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