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