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