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