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