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