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