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 54,32 | -0,06 % | CNY 55,38 | CNY 55,38 | CNY 54,01 | 738,37K |
| 2026-09-29 | CNY 54,35 | -0,95 % | CNY 54,32 | CNY 55,42 | CNY 54,19 | 687,74K |
| 2026-09-28 | CNY 54,87 | -3,91 % | CNY 56,75 | CNY 57,06 | CNY 54,54 | 1,05M |
| 2026-09-24 | CNY 57,10 | -1,19 % | CNY 57,21 | CNY 58,39 | CNY 57,00 |
| 955,05K |
| 2026-09-23 | CNY 57,79 | +0,21 % | CNY 58,85 | CNY 58,85 | CNY 56,81 | 882,98K |
| 2026-09-22 | CNY 57,67 | -1,13 % | CNY 58,49 | CNY 59,29 | CNY 57,21 | 1,24M |
| 2026-09-21 | CNY 58,33 | +2,80 % | CNY 57,00 | CNY 58,50 | CNY 56,50 | 1,24M |
| 2026-09-18 | CNY 56,74 | +5,07 % | CNY 54,08 | CNY 57,17 | CNY 54,08 | 1,56M |
| 2026-09-17 | CNY 54,00 | -1,28 % | CNY 55,09 | CNY 56,27 | CNY 54,00 | 778,37K |
| 2026-09-16 | CNY 54,70 | +3,21 % | CNY 52,50 | CNY 54,99 | CNY 52,40 | 1,26M |
| 2026-09-15 | CNY 53,00 | -2,63 % | CNY 54,29 | CNY 54,69 | CNY 52,50 | 998,03K |
| 2026-09-14 | CNY 54,43 | +1,93 % | CNY 54,00 | CNY 54,54 | CNY 52,34 | 1,05M |
| 2026-09-11 | CNY 53,40 | -2,20 % | CNY 55,20 | CNY 55,20 | CNY 52,11 | 1,13M |
| 2026-09-10 | CNY 54,60 | -1,89 % | CNY 55,65 | CNY 56,49 | CNY 53,43 | 1,25M |
| 2026-09-09 | CNY 55,65 | -0,45 % | CNY 55,60 | CNY 57,19 | CNY 55,30 | 892,30K |
| 2026-09-08 | CNY 55,90 | -1,58 % | CNY 56,61 | CNY 57,79 | CNY 55,60 | 880,41K |
| 2026-09-07 | CNY 56,80 | -0,51 % | CNY 56,18 | CNY 57,97 | CNY 56,18 | 984,49K |
| 2026-09-04 | CNY 57,09 | -3,06 % | CNY 59,49 | CNY 59,53 | CNY 56,70 | 1,73M |
| 2026-09-03 | CNY 58,89 | +3,46 % | CNY 57,50 | CNY 60,15 | CNY 56,91 | 2,10M |
| 2026-09-02 | CNY 56,92 | +1,82 % | CNY 55,72 | CNY 57,60 | CNY 54,51 | 1,53M |
| 2026-09-01 | CNY 55,90 | -3,05 % | CNY 57,60 | CNY 58,65 | CNY 55,80 | 1,43M |
| 2026-08-31 | CNY 57,66 | +3,61 % | CNY 55,65 | CNY 57,92 | CNY 55,05 | 2,07M |
| 2026-08-28 | CNY 55,65 | +2,51 % | CNY 53,77 | CNY 57,48 | CNY 53,77 | 2,07M |
| 2026-08-27 | CNY 54,29 | -0,02 % | CNY 53,90 | CNY 54,82 | CNY 52,60 | 1,74M |
| 2026-08-26 | CNY 54,30 | -0,37 % | CNY 54,50 | CNY 56,99 | CNY 53,61 | 1,87M |
| 2026-08-25 | CNY 54,50 | -1,36 % | CNY 54,76 | CNY 55,50 | CNY 53,85 | 1,70M |
| 2026-08-24 | CNY 55,25 | -1,74 % | CNY 56,00 | CNY 56,99 | CNY 53,80 | 1,86M |
| 2026-08-21 | CNY 56,23 | -1,63 % | CNY 57,33 | CNY 57,39 | CNY 55,36 | 1,53M |
| 2026-08-20 | CNY 57,16 | +2,55 % | CNY 57,88 | CNY 59,76 | CNY 56,05 | 2,60M |
| 2026-08-19 | CNY 55,74 | -8,52 % | CNY 60,34 | CNY 61,59 | CNY 55,31 | 2,78M |
| 2026-08-18 | CNY 60,93 | +0,84 % | CNY 60,42 | CNY 61,20 | CNY 59,01 | 2,23M |
| 2026-08-17 | CNY 60,42 | -9,74 % | CNY 66,80 | CNY 67,77 | CNY 59,53 | 4,86M |
| 2026-08-14 | CNY 66,94 | +0,18 % | CNY 65,50 | CNY 66,97 | CNY 65,50 | 1,60M |
| 2026-08-13 | CNY 66,82 | +1,43 % | CNY 65,79 | CNY 68,43 | CNY 64,58 | 2,76M |
| 2026-08-12 | CNY 65,88 | -0,89 % | CNY 67,14 | CNY 67,50 | CNY 64,46 | 2,93M |
| 2026-08-11 | CNY 66,47 | -6,83 % | CNY 71,50 | CNY 72,31 | CNY 65,52 | 4,21M |
| 2026-08-10 | CNY 71,34 | +0,45 % | CNY 71,50 | CNY 73,58 | CNY 70,33 | 3,01M |
| 2026-08-07 | CNY 71,02 | +7,80 % | CNY 66,28 | CNY 71,23 | CNY 64,70 | 4,60M |
| 2026-08-06 | CNY 65,88 | +9,15 % | CNY 60,80 | CNY 66,43 | CNY 59,50 | 4,04M |
| 2026-08-05 | CNY 60,36 | +7,73 % | CNY 56,78 | CNY 62,20 | CNY 55,81 | 2,82M |
| 2026-08-04 | CNY 56,03 | +0,38 % | CNY 56,00 | CNY 57,20 | CNY 55,63 | 768,38K |
| 2026-08-03 | CNY 55,82 | -2,33 % | CNY 57,23 | CNY 57,77 | CNY 55,67 | 1,47M |
| 2026-07-31 | CNY 57,15 | +5,83 % | CNY 54,50 | CNY 57,49 | CNY 54,50 | 1,58M |
| 2026-07-30 | CNY 54,00 | -5,71 % | CNY 56,99 | CNY 57,66 | CNY 51,13 | 2,24M |
| 2026-07-29 | CNY 57,27 | +0,21 % | CNY 57,19 | CNY 58,75 | CNY 55,64 | 1,77M |
| 2026-07-28 | CNY 57,15 | -1,31 % | CNY 58,00 | CNY 59,01 | CNY 56,70 | 1,71M |
| 2026-07-27 | CNY 57,91 | +5,77 % | CNY 54,10 | CNY 58,38 | CNY 53,63 | 2,00M |
| 2026-07-24 | CNY 54,75 | +1,30 % | CNY 53,00 | CNY 55,46 | CNY 53,00 | 1,40M |
| 2026-07-23 | CNY 54,05 | +3,44 % | CNY 51,61 | CNY 54,50 | CNY 51,61 | 1,87M |
| 2026-07-22 | CNY 52,25 | -0,67 % | CNY 52,03 | CNY 54,55 | CNY 52,02 | 1,58M |
| 2026-07-21 | CNY 52,60 | +5,20 % | CNY 50,00 | CNY 53,13 | CNY 47,01 | 2,71M |
| 2026-07-20 | CNY 50,00 | -0,02 % | CNY 51,00 | CNY 52,50 | CNY 48,02 | 2,58M |
| 2026-07-17 | CNY 50,01 | -15,12 % | CNY 58,04 | CNY 59,56 | CNY 50,00 | 3,06M |
| 2026-07-16 | CNY 58,92 | +0,56 % | CNY 58,59 | CNY 60,60 | CNY 56,89 | 1,46M |
| 2026-07-15 | CNY 58,59 | +0,50 % | CNY 57,83 | CNY 60,99 | CNY 57,26 | 1,81M |
| 2026-07-14 | CNY 58,30 | +5,62 % | CNY 56,20 | CNY 58,48 | CNY 54,11 | 1,80M |
| 2026-07-13 | CNY 55,20 | +2,35 % | CNY 54,90 | CNY 56,24 | CNY 52,48 | 1,48M |
| 2026-07-10 | CNY 53,93 | -2,03 % | CNY 55,05 | CNY 55,93 | CNY 53,80 | 1,10M |
| 2026-07-09 | CNY 55,05 | +1,55 % | CNY 53,80 | CNY 56,10 | CNY 53,05 | 1,35M |
| 2026-07-08 | CNY 54,21 | -3,44 % | CNY 55,77 | CNY 57,00 | CNY 53,92 | 1,24M |
| 2026-07-07 | CNY 56,14 | -2,42 % | CNY 57,82 | CNY 58,70 | CNY 55,08 | 1,66M |
| 2026-07-06 | CNY 57,53 | -8,46 % | CNY 64,59 | CNY 65,99 | CNY 57,53 | 2,84M |
| 2026-07-03 | CNY 62,85 | +0,24 % | CNY 62,59 | CNY 64,99 | CNY 61,90 | 1,44M |
| 2026-07-02 | CNY 62,70 | -3,15 % | CNY 63,94 | CNY 65,77 | CNY 62,70 | 2,06M |
| 2026-07-01 | CNY 64,74 | +7,40 % | CNY 59,84 | CNY 66,20 | CNY 59,84 | 2,95M |
| 2026-06-30 | CNY 60,28 | +2,73 % | CNY 58,74 | CNY 60,50 | CNY 57,21 | 1,47M |
| 2026-06-29 | CNY 58,68 | +1,17 % | CNY 57,70 | CNY 59,02 | CNY 55,80 | 2,10M |
| 2026-06-26 | CNY 58,00 | -4,61 % | CNY 59,50 | CNY 60,23 | CNY 57,64 | 2,37M |
| 2026-06-25 | CNY 60,80 | +0,33 % | CNY 61,00 | CNY 61,00 | CNY 59,06 | 2,67M |
| 2026-06-24 | CNY 60,60 | +3,38 % | CNY 59,00 | CNY 60,85 | CNY 57,47 | 2,53M |
| 2026-06-23 | CNY 58,62 | +4,72 % | CNY 55,80 | CNY 59,06 | CNY 55,00 | 2,11M |
| 2026-06-22 | CNY 55,98 | -4,63 % | CNY 59,00 | CNY 59,30 | CNY 54,07 | 2,65M |
| 2026-06-18 | CNY 58,70 | +1,52 % | CNY 57,82 | CNY 60,66 | CNY 57,20 | 1,84M |
| 2026-06-17 | CNY 57,82 | -3,99 % | CNY 61,42 | CNY 61,43 | CNY 57,10 | 2,68M |
| 2026-06-16 | CNY 60,22 | +0,40 % | CNY 59,57 | CNY 60,49 | CNY 57,58 | 1,77M |
| 2026-06-15 | CNY 59,98 | +3,77 % | CNY 57,88 | CNY 61,01 | CNY 57,00 | 2,89M |
| 2026-06-12 | CNY 57,80 | +2,05 % | CNY 56,64 | CNY 58,91 | CNY 56,64 | 2,00M |
| 2026-06-11 | CNY 56,64 | +1,54 % | CNY 55,05 | CNY 57,36 | CNY 54,78 | 1,63M |
| 2026-06-10 | CNY 55,78 | +1,92 % | CNY 53,88 | CNY 56,51 | CNY 53,88 | 1,46M |
| 2026-06-09 | CNY 54,73 | +0,24 % | CNY 55,69 | CNY 56,20 | CNY 53,00 | 1,69M |
| 2026-06-08 | CNY 54,60 | -5,21 % | CNY 55,55 | CNY 56,64 | CNY 54,00 | 2,08M |
| 2026-06-05 | CNY 57,60 | +1,05 % | CNY 57,39 | CNY 57,95 | CNY 55,83 | 1,65M |
| 2026-06-04 | CNY 57,00 | -1,72 % | CNY 57,51 | CNY 58,96 | CNY 56,29 | 1,47M |
| 2026-06-03 | CNY 58,00 | +1,03 % | CNY 57,50 | CNY 59,32 | CNY 56,77 | 1,93M |
| 2026-06-02 | CNY 57,41 | -0,17 % | CNY 57,50 | CNY 58,00 | CNY 55,56 | 2,44M |
| 2026-06-01 | CNY 57,51 | +5,41 % | CNY 54,63 | CNY 59,93 | CNY 53,32 | 3,03M |
| 2026-05-29 | CNY 54,56 | -3,42 % | CNY 56,39 | CNY 59,30 | CNY 53,40 | 3,39M |
| 2026-05-28 | CNY 56,49 | -8,07 % | CNY 61,95 | CNY 61,95 | CNY 55,14 | 5,02M |
| 2026-05-27 | CNY 61,45 | -5,04 % | CNY 64,75 | CNY 66,84 | CNY 61,10 | 2,69M |
| 2026-05-26 | CNY 64,71 | -1,34 % | CNY 64,50 | CNY 65,85 | CNY 63,40 | 1,77M |