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 79,61 | +6,77 % | CNY 74,12 | CNY 82,12 | CNY 73,68 | 8,07M |
| 2026-09-29 | CNY 74,56 | -0,37 % | CNY 74,92 | CNY 77,61 | CNY 73,70 | 5,72M |
| 2026-09-28 | CNY 74,84 | -3,37 % | CNY 77,00 | CNY 77,95 | CNY 74,00 | 5,56M |
| 2026-09-24 | CNY 77,45 | -8,88 % | CNY 83,05 | CNY 83,29 | CNY 77,45 | 7,02M |
| 2026-09-23 | CNY 85,00 | +12,69 % | CNY 75,55 | CNY 88,54 | CNY 75,23 | 8,82M |
| 2026-09-22 | CNY 75,43 | -0,03 % | CNY 74,00 | CNY 78,94 | CNY 73,50 | 7,03M |
| 2026-09-21 | CNY 75,45 | +6,72 % | CNY 72,98 | CNY 76,14 | CNY 71,02 | 8,26M |
| 2026-09-18 | CNY 70,70 | +0,84 % | CNY 70,14 | CNY 75,50 | CNY 69,20 | 6,89M |
| 2026-09-17 | CNY 70,11 | +4,56 % | CNY 67,10 | CNY 71,50 | CNY 66,50 | 6,68M |
| 2026-09-16 | CNY 67,05 | +4,39 % | CNY 65,35 | CNY 68,46 | CNY 62,57 | 6,29M |
| 2026-09-15 | CNY 64,23 | -4,25 % | CNY 65,26 | CNY 66,86 | CNY 63,03 | 6,22M |
| 2026-09-14 | CNY 67,08 | +3,04 % | CNY 64,44 | CNY 68,86 | CNY 63,52 | 7,39M |
| 2026-09-11 | CNY 65,10 | -2,63 % | CNY 66,50 | CNY 68,74 | CNY 63,30 | 4,39M |
| 2026-09-10 | CNY 66,86 | -5,80 % | CNY 70,28 | CNY 71,33 | CNY 65,87 | 6,56M |
| 2026-09-09 | CNY 70,98 | +3,94 % | CNY 68,96 | CNY 73,15 | CNY 65,56 | 11,28M |
| 2026-09-08 | CNY 68,29 | +20,00 % | CNY 56,64 | CNY 68,29 | CNY 56,64 | 8,54M |
| 2026-09-07 | CNY 56,91 | +4,19 % | CNY 54,10 | CNY 57,86 | CNY 54,10 | 3,76M |
| 2026-09-04 | CNY 54,62 | -2,34 % | CNY 56,30 | CNY 57,36 | CNY 54,21 | 2,87M |
| 2026-09-03 | CNY 55,93 | +0,09 % | CNY 56,99 | CNY 58,04 | CNY 55,44 | 3,39M |
| 2026-09-02 | CNY 55,88 | +4,33 % | CNY 53,84 | CNY 58,44 | CNY 53,30 | 5,84M |
| 2026-09-01 | CNY 53,56 | +0,87 % | CNY 52,83 | CNY 53,94 | CNY 51,76 | 3,51M |
| 2026-08-31 | CNY 53,10 | -3,63 % | CNY 54,09 | CNY 55,00 | CNY 51,00 | 5,65M |
| 2026-08-28 | CNY 55,10 | -3,30 % | CNY 57,04 | CNY 57,97 | CNY 54,94 | 2,81M |
| 2026-08-27 | CNY 56,98 | -0,77 % | CNY 56,70 | CNY 58,37 | CNY 55,60 | 3,05M |
| 2026-08-26 | CNY 57,42 | -3,22 % | CNY 59,33 | CNY 60,59 | CNY 56,58 | 2,99M |
| 2026-08-25 | CNY 59,33 | +1,98 % | CNY 57,57 | CNY 60,43 | CNY 56,90 | 4,19M |
| 2026-08-24 | CNY 58,18 | -5,78 % | CNY 61,75 | CNY 62,57 | CNY 57,00 | 5,11M |
| 2026-08-21 | CNY 61,75 | -3,36 % | CNY 62,00 | CNY 64,37 | CNY 59,88 | 4,55M |
| 2026-08-20 | CNY 63,90 | +5,83 % | CNY 63,00 | CNY 66,20 | CNY 61,91 | 6,54M |
| 2026-08-19 | CNY 60,38 | -6,46 % | CNY 64,00 | CNY 64,59 | CNY 59,87 | 5,32M |
| 2026-08-18 | CNY 64,55 | -2,93 % | CNY 66,50 | CNY 66,97 | CNY 63,85 | 3,39M |
| 2026-08-17 | CNY 66,50 | +0,20 % | CNY 66,00 | CNY 67,46 | CNY 64,38 | 4,80M |
| 2026-08-14 | CNY 66,37 | -1,72 % | CNY 66,80 | CNY 67,98 | CNY 65,02 | 5,43M |
| 2026-08-13 | CNY 67,53 | +9,20 % | CNY 61,44 | CNY 69,94 | CNY 61,08 | 8,98M |
| 2026-08-12 | CNY 61,84 | -2,94 % | CNY 62,56 | CNY 66,18 | CNY 61,30 | 5,74M |
| 2026-08-11 | CNY 63,71 | -4,70 % | CNY 65,00 | CNY 67,30 | CNY 63,02 | 7,86M |
| 2026-08-10 | CNY 66,85 | +5,74 % | CNY 66,51 | CNY 71,88 | CNY 63,78 | 11,38M |
| 2026-08-07 | CNY 63,22 | +17,60 % | CNY 53,50 | CNY 63,65 | CNY 53,20 | 7,80M |
| 2026-08-06 | CNY 53,76 | -1,54 % | CNY 54,39 | CNY 55,75 | CNY 53,22 | 3,03M |
| 2026-08-05 | CNY 54,60 | -0,42 % | CNY 55,18 | CNY 56,31 | CNY 53,74 | 3,95M |
| 2026-08-04 | CNY 54,83 | +12,38 % | CNY 49,20 | CNY 55,19 | CNY 48,25 | 5,28M |
| 2026-08-03 | CNY 48,79 | -1,23 % | CNY 49,50 | CNY 49,80 | CNY 48,05 | 3,63M |
| 2026-07-31 | CNY 49,40 | -2,72 % | CNY 51,69 | CNY 53,05 | CNY 49,20 | 3,09M |
| 2026-07-30 | CNY 50,78 | -4,33 % | CNY 52,02 | CNY 53,49 | CNY 49,67 | 3,02M |
| 2026-07-29 | CNY 53,08 | -0,26 % | CNY 53,09 | CNY 54,80 | CNY 51,51 | 3,36M |
| 2026-07-28 | CNY 53,22 | -3,48 % | CNY 54,80 | CNY 55,89 | CNY 52,80 | 2,66M |
| 2026-07-27 | CNY 55,14 | +4,29 % | CNY 52,87 | CNY 56,33 | CNY 50,35 | 4,79M |
| 2026-07-24 | CNY 52,87 | -6,46 % | CNY 56,00 | CNY 56,60 | CNY 52,57 | 5,38M |
| 2026-07-23 | CNY 56,52 | -4,91 % | CNY 60,00 | CNY 61,68 | CNY 55,26 | 6,79M |
| 2026-07-22 | CNY 59,44 | +5,73 % | CNY 56,08 | CNY 60,66 | CNY 55,28 | 6,86M |
| 2026-07-21 | CNY 56,22 | +4,11 % | CNY 53,05 | CNY 56,75 | CNY 51,52 | 4,61M |
| 2026-07-20 | CNY 54,00 | +4,21 % | CNY 51,80 | CNY 54,35 | CNY 50,44 | 4,76M |
| 2026-07-17 | CNY 51,82 | -4,74 % | CNY 53,87 | CNY 55,53 | CNY 51,20 | 5,63M |
| 2026-07-16 | CNY 54,40 | +0,83 % | CNY 53,11 | CNY 57,64 | CNY 51,91 | 7,03M |
| 2026-07-15 | CNY 53,95 | +5,78 % | CNY 49,92 | CNY 58,99 | CNY 49,89 | 7,65M |
| 2026-07-14 | CNY 51,00 | +9,91 % | CNY 46,56 | CNY 51,98 | CNY 45,61 | 5,78M |
| 2026-07-13 | CNY 46,40 | -4,11 % | CNY 48,51 | CNY 49,22 | CNY 46,04 | 2,99M |
| 2026-07-10 | CNY 48,39 | +11,76 % | CNY 43,32 | CNY 49,51 | CNY 42,60 | 4,31M |
| 2026-07-09 | CNY 43,30 | +5,61 % | CNY 40,86 | CNY 43,77 | CNY 40,47 | 2,36M |
| 2026-07-08 | CNY 41,00 | -3,28 % | CNY 41,97 | CNY 42,98 | CNY 41,00 | 1,78M |
| 2026-07-07 | CNY 42,39 | -4,63 % | CNY 43,78 | CNY 43,99 | CNY 41,96 | 2,90M |
| 2026-07-06 | CNY 44,45 | +0,32 % | CNY 44,50 | CNY 47,12 | CNY 43,83 | 3,43M |
| 2026-07-03 | CNY 44,31 | +2,78 % | CNY 43,03 | CNY 44,60 | CNY 42,86 | 1,84M |
| 2026-07-02 | CNY 43,11 | -3,54 % | CNY 44,97 | CNY 45,60 | CNY 43,11 | 2,43M |
| 2026-07-01 | CNY 44,69 | +7,20 % | CNY 42,45 | CNY 45,11 | CNY 40,34 | 3,26M |
| 2026-06-30 | CNY 41,69 | +0,22 % | CNY 41,94 | CNY 42,89 | CNY 41,58 | 2,05M |
| 2026-06-29 | CNY 41,60 | +10,49 % | CNY 37,61 | CNY 42,31 | CNY 37,13 | 3,20M |
| 2026-06-26 | CNY 37,65 | -5,24 % | CNY 39,00 | CNY 39,99 | CNY 37,41 | 2,63M |
| 2026-06-25 | CNY 39,73 | -0,90 % | CNY 39,58 | CNY 40,08 | CNY 38,20 | 2,69M |
| 2026-06-24 | CNY 40,09 | -0,35 % | CNY 40,25 | CNY 41,84 | CNY 39,58 | 3,07M |
| 2026-06-23 | CNY 40,23 | +5,09 % | CNY 38,00 | CNY 40,49 | CNY 38,00 | 2,38M |
| 2026-06-22 | CNY 38,28 | +0,50 % | CNY 37,81 | CNY 38,28 | CNY 36,61 | 2,34M |
| 2026-06-18 | CNY 38,09 | +1,55 % | CNY 37,52 | CNY 39,11 | CNY 37,02 | 1,89M |
| 2026-06-17 | CNY 37,51 | +1,93 % | CNY 36,62 | CNY 38,05 | CNY 36,18 | 1,49M |
| 2026-06-16 | CNY 36,80 | +2,42 % | CNY 36,00 | CNY 36,83 | CNY 35,23 | 1,54M |
| 2026-06-15 | CNY 35,93 | +0,42 % | CNY 36,16 | CNY 36,23 | CNY 35,21 | 1,22M |
| 2026-06-12 | CNY 35,78 | +3,68 % | CNY 34,78 | CNY 36,03 | CNY 34,75 | 1,57M |
| 2026-06-11 | CNY 34,51 | -2,18 % | CNY 34,96 | CNY 35,24 | CNY 34,13 | 1,17M |
| 2026-06-10 | CNY 35,28 | -1,51 % | CNY 35,82 | CNY 35,82 | CNY 34,36 | 1,33M |
| 2026-06-09 | CNY 35,82 | +1,76 % | CNY 35,89 | CNY 36,31 | CNY 35,32 | 1,72M |
| 2026-06-08 | CNY 35,20 | -6,01 % | CNY 36,80 | CNY 37,04 | CNY 34,85 | 2,88M |
| 2026-06-05 | CNY 37,45 | -2,58 % | CNY 38,60 | CNY 39,16 | CNY 37,21 | 1,85M |
| 2026-06-04 | CNY 38,44 | -4,43 % | CNY 39,69 | CNY 40,10 | CNY 38,03 | 2,14M |
| 2026-06-03 | CNY 40,22 | -2,40 % | CNY 42,23 | CNY 42,23 | CNY 39,81 | 1,75M |
| 2026-06-02 | CNY 41,21 | -8,34 % | CNY 44,68 | CNY 44,82 | CNY 40,50 | 2,80M |
| 2026-06-01 | CNY 44,96 | +3,10 % | CNY 44,10 | CNY 46,83 | CNY 44,10 | 2,28M |
| 2026-05-29 | CNY 43,61 | -2,18 % | CNY 45,18 | CNY 45,18 | CNY 43,22 | 1,05M |
| 2026-05-28 | CNY 44,58 | -0,62 % | CNY 44,95 | CNY 45,15 | CNY 43,92 | 736,29K |
| 2026-05-27 | CNY 44,86 | +0,47 % | CNY 44,88 | CNY 45,22 | CNY 43,90 | 727,72K |
| 2026-05-26 | CNY 44,65 | -1,35 % | CNY 45,01 | CNY 45,35 | CNY 43,88 | 791,47K |