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