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