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