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