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 46,94 | -0,30 % | CNY 47,45 | CNY 48,08 | CNY 46,61 | 1,27M |
| 2026-09-29 | CNY 47,08 | +4,69 % | CNY 44,95 | CNY 47,49 | CNY 44,72 | 1,37M |
| 2026-09-28 | CNY 44,97 | -6,53 % | CNY 48,44 | CNY 48,63 | CNY 44,13 | 1,87M |
| 2026-09-24 | CNY 48,11 | -2,22 % | CNY 49,20 | CNY 49,44 | CNY 47,86 | 670,02K |
| 2026-09-23 | CNY 49,20 | +1,28 % | CNY 49,55 | CNY 49,80 | CNY 48,46 | 793,30K |
| 2026-09-22 | CNY 48,58 | -2,41 % | CNY 50,05 | CNY 50,36 | CNY 48,56 | 746,24K |
| 2026-09-21 | CNY 49,78 | -1,21 % | CNY 50,49 | CNY 51,17 | CNY 49,07 | 981,73K |
| 2026-09-18 | CNY 50,39 | +1,67 % | CNY 49,63 | CNY 50,73 | CNY 49,60 | 713,24K |
| 2026-09-17 | CNY 49,56 | -0,02 % | CNY 49,67 | CNY 50,37 | CNY 49,36 | 650,85K |
| 2026-09-16 | CNY 49,57 | +1,47 % | CNY 48,85 | CNY 50,21 | CNY 48,30 | 805,10K |
| 2026-09-15 | CNY 48,85 | +1,77 % | CNY 48,03 | CNY 49,70 | CNY 47,72 | 1,05M |
| 2026-09-14 | CNY 48,00 | -0,39 % | CNY 47,43 | CNY 48,98 | CNY 47,43 | 978,49K |
| 2026-09-11 | CNY 48,19 | -3,60 % | CNY 50,00 | CNY 50,00 | CNY 47,16 | 1,37M |
| 2026-09-10 | CNY 49,99 | -1,90 % | CNY 50,09 | CNY 50,91 | CNY 49,80 | 913,13K |
| 2026-09-09 | CNY 50,96 | -0,93 % | CNY 51,25 | CNY 52,49 | CNY 50,38 | 1,02M |
| 2026-09-08 | CNY 51,44 | -3,05 % | CNY 53,54 | CNY 53,64 | CNY 51,28 | 1,04M |
| 2026-09-07 | CNY 53,06 | +0,86 % | CNY 51,17 | CNY 54,01 | CNY 51,17 | 1,56M |
| 2026-09-04 | CNY 52,61 | +0,08 % | CNY 54,00 | CNY 54,88 | CNY 52,32 | 1,74M |
| 2026-09-03 | CNY 52,57 | +3,14 % | CNY 51,43 | CNY 53,56 | CNY 50,97 | 1,50M |
| 2026-09-02 | CNY 50,97 | -1,75 % | CNY 51,76 | CNY 51,96 | CNY 50,53 | 1,04M |
| 2026-09-01 | CNY 51,88 | -2,74 % | CNY 53,86 | CNY 54,09 | CNY 51,22 | 1,11M |
| 2026-08-31 | CNY 53,34 | +2,34 % | CNY 51,23 | CNY 53,80 | CNY 50,80 | 1,54M |
| 2026-08-28 | CNY 52,12 | -1,57 % | CNY 52,68 | CNY 53,69 | CNY 52,05 | 1,00M |
| 2026-08-27 | CNY 52,95 | +3,26 % | CNY 51,16 | CNY 53,67 | CNY 50,36 | 1,51M |
| 2026-08-26 | CNY 51,28 | -0,56 % | CNY 51,11 | CNY 53,19 | CNY 50,85 | 1,61M |
| 2026-08-25 | CNY 51,57 | -3,05 % | CNY 52,10 | CNY 52,68 | CNY 50,11 | 1,47M |
| 2026-08-24 | CNY 53,19 | -0,62 % | CNY 53,40 | CNY 54,96 | CNY 52,33 | 1,65M |
| 2026-08-21 | CNY 53,52 | -2,39 % | CNY 54,99 | CNY 54,99 | CNY 52,80 | 1,62M |
| 2026-08-20 | CNY 54,83 | +0,99 % | CNY 54,14 | CNY 55,37 | CNY 53,16 | 1,69M |
| 2026-08-19 | CNY 54,29 | -4,42 % | CNY 55,89 | CNY 57,05 | CNY 53,91 | 2,04M |
| 2026-08-18 | CNY 56,80 | -1,66 % | CNY 57,49 | CNY 58,50 | CNY 56,68 | 2,02M |
| 2026-08-17 | CNY 57,76 | -0,52 % | CNY 59,29 | CNY 59,89 | CNY 55,50 | 3,08M |
| 2026-08-14 | CNY 58,06 | +9,38 % | CNY 53,03 | CNY 60,20 | CNY 52,53 | 3,79M |
| 2026-08-13 | CNY 53,08 | -4,96 % | CNY 55,35 | CNY 56,40 | CNY 52,50 | 2,59M |
| 2026-08-12 | CNY 55,85 | +1,55 % | CNY 54,50 | CNY 55,98 | CNY 54,50 | 845,83K |
| 2026-08-11 | CNY 55,00 | -1,11 % | CNY 56,56 | CNY 56,56 | CNY 54,80 | 1,18M |
| 2026-08-10 | CNY 55,62 | 0,00 % | CNY 55,25 | CNY 55,98 | CNY 53,70 | 1,43M |
| 2026-08-07 | CNY 55,62 | +2,70 % | CNY 54,16 | CNY 55,98 | CNY 52,79 | 1,79M |
| 2026-08-06 | CNY 54,16 | +2,60 % | CNY 53,06 | CNY 55,85 | CNY 52,30 | 1,92M |
| 2026-08-05 | CNY 52,79 | +8,67 % | CNY 49,29 | CNY 53,42 | CNY 47,93 | 2,23M |
| 2026-08-04 | CNY 48,58 | +1,74 % | CNY 47,79 | CNY 49,75 | CNY 47,79 | 1,44M |
| 2026-08-03 | CNY 47,75 | -4,79 % | CNY 50,98 | CNY 50,98 | CNY 47,38 | 1,73M |
| 2026-07-31 | CNY 50,15 | +2,75 % | CNY 49,48 | CNY 52,32 | CNY 47,60 | 2,12M |
| 2026-07-30 | CNY 48,81 | -3,21 % | CNY 49,93 | CNY 51,22 | CNY 47,59 | 2,89M |
| 2026-07-29 | CNY 50,43 | +7,53 % | CNY 47,04 | CNY 51,40 | CNY 46,67 | 3,21M |
| 2026-07-28 | CNY 46,90 | +2,22 % | CNY 49,77 | CNY 49,77 | CNY 44,88 | 3,05M |
| 2026-07-27 | CNY 45,88 | +10,53 % | CNY 41,00 | CNY 45,97 | CNY 41,00 | 2,13M |
| 2026-07-24 | CNY 41,51 | +2,42 % | CNY 39,39 | CNY 42,10 | CNY 39,39 | 1,72M |
| 2026-07-23 | CNY 40,53 | +3,21 % | CNY 38,77 | CNY 40,59 | CNY 38,76 | 1,64M |
| 2026-07-22 | CNY 39,27 | -3,68 % | CNY 40,56 | CNY 41,26 | CNY 38,85 | 2,07M |
| 2026-07-21 | CNY 40,77 | +1,95 % | CNY 41,50 | CNY 41,50 | CNY 36,00 | 2,90M |
| 2026-07-20 | CNY 39,99 | -7,52 % | CNY 43,00 | CNY 43,95 | CNY 38,91 | 2,48M |
| 2026-07-17 | CNY 43,24 | -7,98 % | CNY 47,42 | CNY 47,42 | CNY 43,01 | 2,54M |
| 2026-07-16 | CNY 46,99 | -2,75 % | CNY 48,03 | CNY 48,47 | CNY 45,90 | 2,06M |
| 2026-07-15 | CNY 48,32 | -1,49 % | CNY 46,78 | CNY 51,30 | CNY 46,78 | 1,84M |
| 2026-07-14 | CNY 49,05 | +2,49 % | CNY 47,86 | CNY 50,49 | CNY 46,91 | 1,97M |
| 2026-07-13 | CNY 47,86 | -6,71 % | CNY 50,90 | CNY 51,56 | CNY 46,60 | 1,90M |
| 2026-07-10 | CNY 51,30 | -3,35 % | CNY 53,10 | CNY 54,79 | CNY 50,93 | 2,09M |
| 2026-07-09 | CNY 53,08 | -0,47 % | CNY 52,66 | CNY 53,89 | CNY 50,32 | 2,42M |
| 2026-07-08 | CNY 53,33 | -5,61 % | CNY 56,12 | CNY 56,50 | CNY 52,77 | 2,35M |
| 2026-07-07 | CNY 56,50 | -2,60 % | CNY 57,42 | CNY 59,94 | CNY 54,80 | 2,59M |
| 2026-07-06 | CNY 58,01 | -1,71 % | CNY 58,50 | CNY 61,90 | CNY 57,50 | 3,05M |
| 2026-07-03 | CNY 59,02 | -4,94 % | CNY 64,17 | CNY 64,17 | CNY 59,01 | 3,92M |
| 2026-07-02 | CNY 62,09 | +2,80 % | CNY 60,49 | CNY 66,80 | CNY 60,10 | 5,30M |
| 2026-07-01 | CNY 60,40 | +3,99 % | CNY 59,30 | CNY 63,63 | CNY 58,08 | 5,13M |
| 2026-06-30 | CNY 58,08 | +11,44 % | CNY 51,88 | CNY 59,92 | CNY 51,58 | 4,65M |
| 2026-06-29 | CNY 52,12 | -4,45 % | CNY 55,00 | CNY 55,00 | CNY 51,50 | 1,81M |
| 2026-06-26 | CNY 54,55 | -0,60 % | CNY 53,89 | CNY 57,33 | CNY 53,70 | 2,00M |
| 2026-06-25 | CNY 54,88 | -3,38 % | CNY 56,50 | CNY 57,08 | CNY 53,22 | 2,44M |
| 2026-06-24 | CNY 56,80 | -0,33 % | CNY 55,53 | CNY 58,21 | CNY 55,53 | 2,59M |
| 2026-06-23 | CNY 56,99 | +6,19 % | CNY 53,24 | CNY 59,48 | CNY 53,00 | 3,62M |
| 2026-06-22 | CNY 53,67 | +1,90 % | CNY 53,06 | CNY 55,00 | CNY 51,58 | 2,83M |
| 2026-06-18 | CNY 52,67 | +0,15 % | CNY 53,45 | CNY 53,45 | CNY 51,59 | 1,54M |
| 2026-06-17 | CNY 52,59 | +1,13 % | CNY 51,90 | CNY 52,80 | CNY 51,10 | 1,38M |
| 2026-06-16 | CNY 52,00 | +1,86 % | CNY 51,57 | CNY 52,47 | CNY 49,79 | 1,63M |
| 2026-06-15 | CNY 51,05 | +4,44 % | CNY 49,22 | CNY 51,18 | CNY 48,83 | 1,93M |
| 2026-06-12 | CNY 48,88 | +2,95 % | CNY 48,00 | CNY 49,37 | CNY 47,34 | 2,06M |
| 2026-06-11 | CNY 47,48 | -0,25 % | CNY 47,80 | CNY 48,28 | CNY 46,86 | 927,57K |
| 2026-06-10 | CNY 47,60 | -0,90 % | CNY 48,00 | CNY 48,33 | CNY 46,00 | 1,38M |
| 2026-06-09 | CNY 48,03 | +1,76 % | CNY 48,38 | CNY 48,56 | CNY 47,08 | 1,12M |
| 2026-06-08 | CNY 47,20 | -4,82 % | CNY 48,61 | CNY 48,61 | CNY 46,47 | 1,69M |
| 2026-06-05 | CNY 49,59 | -2,00 % | CNY 50,79 | CNY 50,99 | CNY 47,08 | 2,23M |
| 2026-06-04 | CNY 50,60 | -0,24 % | CNY 49,88 | CNY 50,96 | CNY 48,88 | 1,56M |
| 2026-06-03 | CNY 50,72 | -1,17 % | CNY 51,31 | CNY 52,31 | CNY 49,51 | 1,89M |
| 2026-06-02 | CNY 51,32 | +3,09 % | CNY 49,78 | CNY 52,48 | CNY 49,50 | 2,56M |
| 2026-06-01 | CNY 49,78 | -5,00 % | CNY 55,00 | CNY 55,57 | CNY 49,69 | 3,56M |
| 2026-05-29 | CNY 52,40 | -4,76 % | CNY 55,02 | CNY 56,00 | CNY 51,50 | 2,83M |
| 2026-05-28 | CNY 55,02 | -4,74 % | CNY 57,50 | CNY 58,09 | CNY 52,41 | 4,27M |
| 2026-05-27 | CNY 57,76 | -6,66 % | CNY 61,61 | CNY 62,36 | CNY 57,61 | 4,26M |
| 2026-05-26 | CNY 61,88 | +3,22 % | CNY 59,95 | CNY 65,48 | CNY 58,75 | 5,76M |