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