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 47,07 | -5,73 % | CNY 50,18 | CNY 50,94 | CNY 46,96 | 8,19M |
| 2026-09-29 | CNY 49,93 | +1,55 % | CNY 48,88 | CNY 51,38 | CNY 48,12 | 7,77M |
| 2026-09-28 | CNY 49,17 | -14,92 % | CNY 57,45 | CNY 57,90 | CNY 48,97 | 12,64M |
| 2026-09-24 | CNY 57,79 | -4,64 % | CNY 60,00 | CNY 61,99 | CNY 57,70 | 11,85M |
| 2026-09-23 | CNY 60,60 | +8,16 % | CNY 57,09 | CNY 63,08 | CNY 56,14 | 16,13M |
| 2026-09-22 | CNY 56,03 | +1,01 % | CNY 57,00 | CNY 57,47 | CNY 53,98 | 12,41M |
| 2026-09-21 | CNY 55,47 | +7,50 % | CNY 56,59 | CNY 57,17 | CNY 53,00 | 13,96M |
| 2026-09-18 | CNY 51,60 | +2,89 % | CNY 50,97 | CNY 52,08 | CNY 49,81 | 5,70M |
| 2026-09-17 | CNY 50,15 | -2,13 % | CNY 51,24 | CNY 52,00 | CNY 50,00 | 5,42M |
| 2026-09-16 | CNY 51,24 | +2,17 % | CNY 51,00 | CNY 51,99 | CNY 49,17 | 7,52M |
| 2026-09-15 | CNY 50,15 | +6,66 % | CNY 47,79 | CNY 53,07 | CNY 46,62 | 10,24M |
| 2026-09-14 | CNY 47,02 | +2,66 % | CNY 44,89 | CNY 47,93 | CNY 43,88 | 6,40M |
| 2026-09-11 | CNY 45,80 | -3,58 % | CNY 46,00 | CNY 47,10 | CNY 43,40 | 6,00M |
| 2026-09-10 | CNY 47,50 | -3,12 % | CNY 48,56 | CNY 49,52 | CNY 47,30 | 5,27M |
| 2026-09-09 | CNY 49,03 | -0,14 % | CNY 50,76 | CNY 51,69 | CNY 48,71 | 8,06M |
| 2026-09-08 | CNY 49,10 | -2,77 % | CNY 50,13 | CNY 50,90 | CNY 48,70 | 8,31M |
| 2026-09-07 | CNY 50,50 | +12,72 % | CNY 45,51 | CNY 50,90 | CNY 44,81 | 10,07M |
| 2026-09-04 | CNY 44,80 | -3,11 % | CNY 46,52 | CNY 49,20 | CNY 44,44 | 5,93M |
| 2026-09-03 | CNY 46,24 | +4,26 % | CNY 44,68 | CNY 46,88 | CNY 43,71 | 5,21M |
| 2026-09-02 | CNY 44,35 | -1,62 % | CNY 44,38 | CNY 44,93 | CNY 43,85 | 4,59M |
| 2026-09-01 | CNY 45,08 | -6,61 % | CNY 48,00 | CNY 48,28 | CNY 44,40 | 6,20M |
| 2026-08-31 | CNY 48,27 | +2,25 % | CNY 45,82 | CNY 48,44 | CNY 45,46 | 4,24M |
| 2026-08-28 | CNY 47,21 | -2,03 % | CNY 47,51 | CNY 49,89 | CNY 46,97 | 5,54M |
| 2026-08-27 | CNY 48,19 | +0,52 % | CNY 46,14 | CNY 48,91 | CNY 45,02 | 9,53M |
| 2026-08-26 | CNY 47,94 | -0,58 % | CNY 48,28 | CNY 49,52 | CNY 46,79 | 4,75M |
| 2026-08-25 | CNY 48,22 | -0,29 % | CNY 47,48 | CNY 49,30 | CNY 46,00 | 4,34M |
| 2026-08-24 | CNY 48,36 | -2,74 % | CNY 49,98 | CNY 50,00 | CNY 46,68 | 5,06M |
| 2026-08-21 | CNY 49,72 | +1,16 % | CNY 49,20 | CNY 52,20 | CNY 47,99 | 6,56M |
| 2026-08-20 | CNY 49,15 | +3,69 % | CNY 47,67 | CNY 50,18 | CNY 47,01 | 6,48M |
| 2026-08-19 | CNY 47,40 | -10,77 % | CNY 51,00 | CNY 51,86 | CNY 46,99 | 8,69M |
| 2026-08-18 | CNY 53,12 | +2,55 % | CNY 52,00 | CNY 54,30 | CNY 50,61 | 8,51M |
| 2026-08-17 | CNY 51,80 | +4,65 % | CNY 50,30 | CNY 51,81 | CNY 49,34 | 5,35M |
| 2026-08-14 | CNY 49,50 | +3,56 % | CNY 48,37 | CNY 49,50 | CNY 48,10 | 4,41M |
| 2026-08-13 | CNY 47,80 | -2,85 % | CNY 50,88 | CNY 50,88 | CNY 47,68 | 4,88M |
| 2026-08-12 | CNY 49,20 | +6,10 % | CNY 46,93 | CNY 50,35 | CNY 46,89 | 6,77M |
| 2026-08-11 | CNY 46,37 | -1,13 % | CNY 45,63 | CNY 47,25 | CNY 44,90 | 5,24M |
| 2026-08-10 | CNY 46,90 | -4,32 % | CNY 49,16 | CNY 49,22 | CNY 45,29 | 7,26M |
| 2026-08-07 | CNY 49,02 | +4,05 % | CNY 47,50 | CNY 49,71 | CNY 45,97 | 6,75M |
| 2026-08-06 | CNY 47,11 | +1,60 % | CNY 45,17 | CNY 47,84 | CNY 45,17 | 6,28M |
| 2026-08-05 | CNY 46,37 | +7,34 % | CNY 42,34 | CNY 47,23 | CNY 42,00 | 7,39M |
| 2026-08-04 | CNY 43,20 | +10,63 % | CNY 39,83 | CNY 43,55 | CNY 39,50 | 6,07M |
| 2026-08-03 | CNY 39,05 | -2,52 % | CNY 39,76 | CNY 40,50 | CNY 38,45 | 5,17M |
| 2026-07-31 | CNY 40,06 | +5,67 % | CNY 40,78 | CNY 44,11 | CNY 40,03 | 6,47M |
| 2026-07-30 | CNY 37,91 | -8,78 % | CNY 40,86 | CNY 41,32 | CNY 36,96 | 6,97M |
| 2026-07-29 | CNY 41,56 | +0,39 % | CNY 41,63 | CNY 42,39 | CNY 39,10 | 6,03M |
| 2026-07-28 | CNY 41,40 | -8,79 % | CNY 44,72 | CNY 45,77 | CNY 41,00 | 4,70M |
| 2026-07-27 | CNY 45,39 | +2,74 % | CNY 43,91 | CNY 46,14 | CNY 43,38 | 3,80M |
| 2026-07-24 | CNY 44,18 | -3,09 % | CNY 45,20 | CNY 45,99 | CNY 43,30 | 4,23M |
| 2026-07-23 | CNY 45,59 | -2,38 % | CNY 47,00 | CNY 48,22 | CNY 45,00 | 4,76M |
| 2026-07-22 | CNY 46,70 | -2,42 % | CNY 47,40 | CNY 49,65 | CNY 46,07 | 5,90M |
| 2026-07-21 | CNY 47,86 | +9,07 % | CNY 44,50 | CNY 48,20 | CNY 37,81 | 9,77M |
| 2026-07-20 | CNY 43,88 | -12,24 % | CNY 51,22 | CNY 52,39 | CNY 42,98 | 9,20M |
| 2026-07-17 | CNY 50,00 | -9,26 % | CNY 55,66 | CNY 55,80 | CNY 49,65 | 7,09M |
| 2026-07-16 | CNY 55,10 | -4,98 % | CNY 57,04 | CNY 58,94 | CNY 54,66 | 4,68M |
| 2026-07-15 | CNY 57,99 | -4,65 % | CNY 62,96 | CNY 63,60 | CNY 57,85 | 4,12M |
| 2026-07-14 | CNY 60,82 | +4,95 % | CNY 58,00 | CNY 61,68 | CNY 56,89 | 4,58M |
| 2026-07-13 | CNY 57,95 | -9,62 % | CNY 62,89 | CNY 64,80 | CNY 57,80 | 7,06M |
| 2026-07-10 | CNY 64,12 | -3,14 % | CNY 66,00 | CNY 71,10 | CNY 64,12 | 5,83M |
| 2026-07-09 | CNY 66,20 | +3,52 % | CNY 64,92 | CNY 66,80 | CNY 60,40 | 6,06M |
| 2026-07-08 | CNY 63,95 | -2,14 % | CNY 65,68 | CNY 66,47 | CNY 62,30 | 3,69M |
| 2026-07-07 | CNY 65,35 | -4,74 % | CNY 69,74 | CNY 69,74 | CNY 63,66 | 4,45M |
| 2026-07-06 | CNY 68,60 | -3,13 % | CNY 72,65 | CNY 72,90 | CNY 66,66 | 4,81M |
| 2026-07-03 | CNY 70,82 | -3,16 % | CNY 73,13 | CNY 75,80 | CNY 70,81 | 6,04M |
| 2026-07-02 | CNY 73,13 | -8,71 % | CNY 76,10 | CNY 79,39 | CNY 72,52 | 5,84M |
| 2026-07-01 | CNY 80,11 | -4,62 % | CNY 84,00 | CNY 85,48 | CNY 79,58 | 5,53M |
| 2026-06-30 | CNY 83,99 | +0,47 % | CNY 84,00 | CNY 88,22 | CNY 83,00 | 6,03M |
| 2026-06-29 | CNY 83,60 | -7,30 % | CNY 89,61 | CNY 90,90 | CNY 79,05 | 7,68M |
| 2026-06-26 | CNY 90,18 | -4,00 % | CNY 91,29 | CNY 94,98 | CNY 89,18 | 5,53M |
| 2026-06-25 | CNY 93,94 | -3,10 % | CNY 97,51 | CNY 97,51 | CNY 92,82 | 6,89M |
| 2026-06-24 | CNY 96,95 | +6,12 % | CNY 90,00 | CNY 98,06 | CNY 87,50 | 7,89M |
| 2026-06-23 | CNY 91,36 | -4,82 % | CNY 95,99 | CNY 98,80 | CNY 89,30 | 7,47M |
| 2026-06-22 | CNY 95,99 | +3,66 % | CNY 94,90 | CNY 96,11 | CNY 87,10 | 11,38M |
| 2026-06-18 | CNY 92,60 | -1,80 % | CNY 94,01 | CNY 96,88 | CNY 92,40 | 8,18M |
| 2026-06-17 | CNY 94,30 | +10,29 % | CNY 84,08 | CNY 94,95 | CNY 83,85 | 11,15M |
| 2026-06-16 | CNY 85,50 | +4,20 % | CNY 82,39 | CNY 85,78 | CNY 81,01 | 7,19M |
| 2026-06-15 | CNY 82,05 | +8,03 % | CNY 76,92 | CNY 83,45 | CNY 76,92 | 7,20M |
| 2026-06-12 | CNY 75,95 | -2,29 % | CNY 82,04 | CNY 85,00 | CNY 75,27 | 6,58M |
| 2026-06-11 | CNY 77,73 | -0,63 % | CNY 78,48 | CNY 80,85 | CNY 76,50 | 4,76M |
| 2026-06-10 | CNY 78,22 | -2,08 % | CNY 78,00 | CNY 80,62 | CNY 75,56 | 4,59M |
| 2026-06-09 | CNY 79,88 | +2,15 % | CNY 80,10 | CNY 80,99 | CNY 76,76 | 4,42M |
| 2026-06-08 | CNY 78,20 | -3,81 % | CNY 76,00 | CNY 81,69 | CNY 75,20 | 5,09M |
| 2026-06-05 | CNY 81,30 | -3,78 % | CNY 83,20 | CNY 85,50 | CNY 80,72 | 5,65M |
| 2026-06-04 | CNY 84,49 | +1,92 % | CNY 81,00 | CNY 85,38 | CNY 80,50 | 5,82M |
| 2026-06-03 | CNY 82,90 | +1,54 % | CNY 85,70 | CNY 86,63 | CNY 80,56 | 8,23M |
| 2026-06-02 | CNY 81,64 | +1,96 % | CNY 79,51 | CNY 83,18 | CNY 78,80 | 5,61M |
| 2026-06-01 | CNY 80,07 | -7,97 % | CNY 88,99 | CNY 88,99 | CNY 79,20 | 9,34M |
| 2026-05-29 | CNY 87,00 | -1,87 % | CNY 91,00 | CNY 94,30 | CNY 85,53 | 8,60M |
| 2026-05-28 | CNY 88,66 | +0,01 % | CNY 86,40 | CNY 90,90 | CNY 85,00 | 8,68M |
| 2026-05-27 | CNY 88,65 | -7,66 % | CNY 97,00 | CNY 101,48 | CNY 88,01 | 8,43M |
| 2026-05-26 | CNY 96,00 | -4,41 % | CNY 98,89 | CNY 100,00 | CNY 93,41 | 6,22M |