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