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