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