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