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