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 50,38 | -0,71 % | CNY 51,18 | CNY 51,50 | CNY 50,31 | 365,40K |
| 2026-09-29 | CNY 50,74 | -0,57 % | CNY 51,00 | CNY 51,52 | CNY 50,40 | 447,84K |
| 2026-09-28 | CNY 51,03 | -7,05 % | CNY 54,44 | CNY 55,13 | CNY 50,62 | 1,00M |
| 2026-09-24 | CNY 54,90 | +2,77 % | CNY 53,66 | CNY 55,79 | CNY 53,09 | 1,06M |
| 2026-09-23 | CNY 53,42 | -0,37 % | CNY 53,85 | CNY 53,85 | CNY 52,81 | 540,07K |
| 2026-09-22 | CNY 53,62 | -0,61 % | CNY 53,98 | CNY 54,85 | CNY 53,53 | 497,97K |
| 2026-09-21 | CNY 53,95 | +0,65 % | CNY 54,55 | CNY 54,87 | CNY 53,52 | 495,33K |
| 2026-09-18 | CNY 53,60 | +3,68 % | CNY 51,82 | CNY 54,40 | CNY 51,72 | 816,89K |
| 2026-09-17 | CNY 51,70 | -2,76 % | CNY 53,61 | CNY 53,61 | CNY 51,13 | 567,51K |
| 2026-09-16 | CNY 53,17 | +1,47 % | CNY 51,97 | CNY 53,76 | CNY 51,97 | 532,89K |
| 2026-09-15 | CNY 52,40 | +2,83 % | CNY 51,19 | CNY 52,81 | CNY 50,52 | 618,34K |
| 2026-09-14 | CNY 50,96 | -1,81 % | CNY 51,90 | CNY 51,90 | CNY 50,00 | 733,95K |
| 2026-09-11 | CNY 51,90 | -2,77 % | CNY 53,05 | CNY 53,30 | CNY 51,06 | 798,70K |
| 2026-09-10 | CNY 53,38 | -1,39 % | CNY 53,50 | CNY 54,30 | CNY 52,54 | 385,24K |
| 2026-09-09 | CNY 54,13 | -0,95 % | CNY 54,06 | CNY 55,29 | CNY 53,56 | 550,84K |
| 2026-09-08 | CNY 54,65 | +0,02 % | CNY 55,00 | CNY 55,32 | CNY 54,09 | 410,57K |
| 2026-09-07 | CNY 54,64 | -1,12 % | CNY 55,01 | CNY 56,00 | CNY 54,55 | 736,47K |
| 2026-09-04 | CNY 55,26 | -0,52 % | CNY 55,55 | CNY 57,15 | CNY 54,51 | 694,24K |
| 2026-09-03 | CNY 55,55 | -3,37 % | CNY 57,68 | CNY 58,18 | CNY 55,39 | 1,04M |
| 2026-09-02 | CNY 57,49 | +3,01 % | CNY 55,45 | CNY 58,60 | CNY 54,64 | 1,11M |
| 2026-09-01 | CNY 55,81 | +1,79 % | CNY 55,15 | CNY 56,60 | CNY 54,56 | 555,59K |
| 2026-08-31 | CNY 54,83 | +0,04 % | CNY 54,94 | CNY 55,45 | CNY 53,61 | 573,59K |
| 2026-08-28 | CNY 54,81 | -0,31 % | CNY 54,80 | CNY 57,44 | CNY 54,16 | 929,01K |
| 2026-08-27 | CNY 54,98 | +5,16 % | CNY 52,45 | CNY 55,40 | CNY 52,10 | 1,21M |
| 2026-08-26 | CNY 52,28 | -5,20 % | CNY 55,10 | CNY 55,44 | CNY 52,26 | 915,53K |
| 2026-08-25 | CNY 55,15 | -0,05 % | CNY 55,43 | CNY 56,32 | CNY 53,68 | 750,31K |
| 2026-08-24 | CNY 55,18 | -1,09 % | CNY 56,00 | CNY 56,44 | CNY 54,21 | 673,39K |
| 2026-08-21 | CNY 55,79 | -0,04 % | CNY 55,69 | CNY 56,95 | CNY 54,22 | 582,40K |
| 2026-08-20 | CNY 55,81 | -0,57 % | CNY 57,75 | CNY 57,95 | CNY 55,62 | 729,06K |
| 2026-08-19 | CNY 56,13 | -12,68 % | CNY 64,68 | CNY 64,68 | CNY 56,09 | 1,96M |
| 2026-08-18 | CNY 64,28 | -0,63 % | CNY 65,71 | CNY 67,20 | CNY 63,18 | 1,91M |
| 2026-08-17 | CNY 64,69 | +13,57 % | CNY 57,00 | CNY 64,78 | CNY 57,00 | 2,49M |
| 2026-08-14 | CNY 56,96 | -0,07 % | CNY 57,00 | CNY 57,53 | CNY 55,90 | 422,30K |
| 2026-08-13 | CNY 57,00 | -1,64 % | CNY 57,95 | CNY 59,39 | CNY 57,00 | 573,40K |
| 2026-08-12 | CNY 57,95 | +0,82 % | CNY 58,18 | CNY 58,77 | CNY 56,33 | 608,84K |
| 2026-08-11 | CNY 57,48 | -2,10 % | CNY 58,03 | CNY 58,96 | CNY 55,05 | 1,37M |
| 2026-08-10 | CNY 58,71 | +3,91 % | CNY 57,63 | CNY 58,95 | CNY 55,55 | 1,07M |
| 2026-08-07 | CNY 56,50 | +2,36 % | CNY 55,00 | CNY 56,67 | CNY 53,50 | 889,68K |
| 2026-08-06 | CNY 55,20 | +2,60 % | CNY 53,50 | CNY 55,88 | CNY 53,01 | 816,82K |
| 2026-08-05 | CNY 53,80 | +1,55 % | CNY 53,15 | CNY 54,50 | CNY 53,15 | 717,24K |
| 2026-08-04 | CNY 52,98 | +1,88 % | CNY 53,00 | CNY 54,00 | CNY 52,00 | 703,96K |
| 2026-08-03 | CNY 52,00 | +2,30 % | CNY 50,79 | CNY 52,90 | CNY 50,71 | 583,26K |
| 2026-07-31 | CNY 50,83 | +1,01 % | CNY 51,50 | CNY 52,70 | CNY 50,72 | 686,27K |
| 2026-07-30 | CNY 50,32 | -0,63 % | CNY 51,42 | CNY 52,24 | CNY 49,00 | 766,77K |
| 2026-07-29 | CNY 50,64 | -0,37 % | CNY 51,69 | CNY 51,69 | CNY 49,30 | 739,95K |
| 2026-07-28 | CNY 50,83 | +0,75 % | CNY 50,23 | CNY 52,20 | CNY 50,19 | 704,47K |
| 2026-07-27 | CNY 50,45 | +1,71 % | CNY 49,10 | CNY 50,98 | CNY 48,51 | 607,04K |
| 2026-07-24 | CNY 49,60 | -0,70 % | CNY 49,69 | CNY 52,99 | CNY 48,93 | 1,43M |
| 2026-07-23 | CNY 49,95 | +5,92 % | CNY 47,97 | CNY 50,47 | CNY 46,56 | 1,07M |
| 2026-07-22 | CNY 47,16 | -1,83 % | CNY 48,05 | CNY 48,94 | CNY 46,88 | 861,90K |
| 2026-07-21 | CNY 48,04 | +1,93 % | CNY 47,13 | CNY 49,39 | CNY 42,90 | 1,48M |
| 2026-07-20 | CNY 47,13 | -4,69 % | CNY 49,20 | CNY 50,54 | CNY 46,61 | 1,11M |
| 2026-07-17 | CNY 49,45 | -8,83 % | CNY 54,26 | CNY 54,61 | CNY 48,30 | 1,51M |
| 2026-07-16 | CNY 54,24 | +2,67 % | CNY 52,52 | CNY 56,52 | CNY 51,95 | 1,55M |
| 2026-07-15 | CNY 52,83 | -3,40 % | CNY 54,73 | CNY 55,68 | CNY 52,70 | 1,05M |
| 2026-07-14 | CNY 54,69 | -1,25 % | CNY 56,00 | CNY 56,00 | CNY 52,26 | 1,40M |
| 2026-07-13 | CNY 55,38 | -13,89 % | CNY 65,51 | CNY 65,55 | CNY 55,08 | 2,35M |
| 2026-07-10 | CNY 64,31 | +5,01 % | CNY 61,68 | CNY 69,61 | CNY 60,98 | 2,55M |
| 2026-07-09 | CNY 61,24 | -1,23 % | CNY 63,55 | CNY 63,55 | CNY 59,11 | 1,52M |
| 2026-07-08 | CNY 62,00 | -8,22 % | CNY 68,85 | CNY 72,00 | CNY 62,00 | 2,83M |
| 2026-07-07 | CNY 67,55 | +6,55 % | CNY 63,67 | CNY 69,95 | CNY 63,11 | 2,69M |
| 2026-07-06 | CNY 63,40 | -5,65 % | CNY 66,53 | CNY 67,86 | CNY 62,33 | 1,43M |
| 2026-07-03 | CNY 67,20 | +3,93 % | CNY 64,23 | CNY 71,23 | CNY 64,23 | 1,91M |
| 2026-07-02 | CNY 64,66 | -0,15 % | CNY 65,82 | CNY 67,68 | CNY 63,44 | 2,13M |
| 2026-07-01 | CNY 64,76 | +11,27 % | CNY 59,16 | CNY 66,58 | CNY 57,88 | 2,82M |
| 2026-06-30 | CNY 58,20 | +3,93 % | CNY 56,65 | CNY 59,79 | CNY 55,05 | 1,49M |
| 2026-06-29 | CNY 56,00 | -3,00 % | CNY 56,96 | CNY 57,65 | CNY 54,98 | 1,20M |
| 2026-06-26 | CNY 57,73 | -1,99 % | CNY 58,86 | CNY 59,39 | CNY 56,50 | 1,49M |
| 2026-06-25 | CNY 58,90 | -2,52 % | CNY 60,48 | CNY 60,49 | CNY 57,98 | 1,26M |
| 2026-06-24 | CNY 60,42 | -1,92 % | CNY 60,00 | CNY 61,80 | CNY 59,26 | 1,27M |
| 2026-06-23 | CNY 61,60 | -3,02 % | CNY 64,45 | CNY 64,68 | CNY 60,66 | 1,40M |
| 2026-06-22 | CNY 63,52 | -3,04 % | CNY 65,51 | CNY 66,49 | CNY 59,51 | 3,11M |
| 2026-06-18 | CNY 65,51 | -5,36 % | CNY 69,00 | CNY 69,88 | CNY 65,30 | 2,91M |
| 2026-06-17 | CNY 69,22 | -1,31 % | CNY 70,16 | CNY 71,78 | CNY 68,87 | 1,29M |
| 2026-06-16 | CNY 70,14 | -5,27 % | CNY 73,16 | CNY 73,45 | CNY 69,78 | 2,08M |
| 2026-06-15 | CNY 74,04 | +5,47 % | CNY 71,97 | CNY 76,67 | CNY 68,79 | 2,90M |
| 2026-06-12 | CNY 70,20 | +0,75 % | CNY 71,05 | CNY 72,16 | CNY 69,24 | 1,03M |
| 2026-06-11 | CNY 69,68 | -0,77 % | CNY 69,99 | CNY 70,67 | CNY 66,66 | 1,32M |
| 2026-06-10 | CNY 70,22 | +0,03 % | CNY 70,05 | CNY 73,28 | CNY 68,14 | 1,40M |
| 2026-06-09 | CNY 70,20 | +0,72 % | CNY 69,70 | CNY 70,87 | CNY 68,89 | 791,25K |
| 2026-06-08 | CNY 69,70 | -7,07 % | CNY 72,06 | CNY 76,00 | CNY 68,71 | 1,40M |
| 2026-06-05 | CNY 75,00 | +3,29 % | CNY 72,66 | CNY 76,25 | CNY 71,61 | 1,48M |
| 2026-06-04 | CNY 72,61 | +0,14 % | CNY 72,18 | CNY 73,55 | CNY 70,63 | 974,21K |
| 2026-06-03 | CNY 72,51 | -0,67 % | CNY 74,83 | CNY 75,00 | CNY 71,81 | 1,07M |
| 2026-06-02 | CNY 73,00 | -2,47 % | CNY 75,26 | CNY 76,00 | CNY 72,00 | 1,00M |
| 2026-06-01 | CNY 74,85 | -1,64 % | CNY 75,81 | CNY 78,00 | CNY 73,05 | 1,50M |
| 2026-05-29 | CNY 76,10 | -5,62 % | CNY 80,91 | CNY 82,09 | CNY 76,00 | 1,50M |
| 2026-05-28 | CNY 80,63 | -0,70 % | CNY 80,02 | CNY 82,41 | CNY 79,10 | 1,33M |
| 2026-05-27 | CNY 81,20 | -5,58 % | CNY 84,55 | CNY 85,99 | CNY 80,89 | 1,61M |
| 2026-05-26 | CNY 86,00 | -4,36 % | CNY 89,45 | CNY 89,93 | CNY 83,42 | 1,49M |