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 46,26 | +0,24 % | CNY 46,38 | CNY 47,57 | CNY 45,94 | 273,63K |
| 2026-09-29 | CNY 46,15 | +0,33 % | CNY 45,83 | CNY 46,54 | CNY 45,80 | 183,24K |
| 2026-09-28 | CNY 46,00 | -2,91 % | CNY 47,77 | CNY 47,88 | CNY 45,96 | 353,51K |
| 2026-09-24 | CNY 47,38 | -2,19 % | CNY 48,44 | CNY 48,65 | CNY 47,32 | 265,49K |
| 2026-09-23 | CNY 48,44 | +1,23 % | CNY 48,08 | CNY 48,98 | CNY 47,70 | 347,21K |
| 2026-09-22 | CNY 47,85 | -0,66 % | CNY 48,83 | CNY 48,83 | CNY 47,81 | 254,95K |
| 2026-09-21 | CNY 48,17 | -0,04 % | CNY 47,95 | CNY 48,40 | CNY 47,75 | 364,33K |
| 2026-09-18 | CNY 48,19 | +4,90 % | CNY 46,46 | CNY 48,65 | CNY 46,06 | 637,59K |
| 2026-09-17 | CNY 45,94 | +0,37 % | CNY 45,55 | CNY 45,98 | CNY 45,40 | 231,15K |
| 2026-09-16 | CNY 45,77 | +0,48 % | CNY 45,33 | CNY 45,99 | CNY 44,88 | 219,11K |
| 2026-09-15 | CNY 45,55 | -0,39 % | CNY 45,38 | CNY 46,10 | CNY 45,38 | 163,83K |
| 2026-09-14 | CNY 45,73 | +1,13 % | CNY 44,66 | CNY 46,38 | CNY 44,66 | 295,33K |
| 2026-09-11 | CNY 45,22 | -2,86 % | CNY 46,55 | CNY 46,60 | CNY 45,11 | 315,42K |
| 2026-09-10 | CNY 46,55 | -1,88 % | CNY 47,30 | CNY 47,34 | CNY 46,40 | 272,51K |
| 2026-09-09 | CNY 47,44 | -1,23 % | CNY 48,01 | CNY 48,48 | CNY 47,02 | 226,21K |
| 2026-09-08 | CNY 48,03 | -0,48 % | CNY 48,68 | CNY 48,68 | CNY 47,94 | 319,78K |
| 2026-09-07 | CNY 48,26 | -0,04 % | CNY 47,91 | CNY 48,65 | CNY 47,91 | 284,94K |
| 2026-09-04 | CNY 48,28 | +0,21 % | CNY 48,53 | CNY 49,22 | CNY 48,08 | 387,29K |
| 2026-09-03 | CNY 48,18 | -1,41 % | CNY 49,00 | CNY 49,27 | CNY 48,13 | 341,37K |
| 2026-09-02 | CNY 48,87 | -2,94 % | CNY 49,51 | CNY 49,99 | CNY 48,81 | 555,53K |
| 2026-09-01 | CNY 50,35 | +5,03 % | CNY 48,03 | CNY 52,08 | CNY 48,02 | 1,09M |
| 2026-08-31 | CNY 47,94 | -1,52 % | CNY 47,03 | CNY 48,07 | CNY 46,88 | 488,44K |
| 2026-08-28 | CNY 48,68 | 0,00 % | CNY 48,95 | CNY 49,12 | CNY 48,41 | 309,23K |
| 2026-08-27 | CNY 48,68 | +0,97 % | CNY 48,17 | CNY 49,00 | CNY 47,97 | 331,87K |
| 2026-08-26 | CNY 48,21 | +0,06 % | CNY 48,18 | CNY 48,79 | CNY 47,84 | 236,78K |
| 2026-08-25 | CNY 48,18 | +2,47 % | CNY 47,10 | CNY 48,33 | CNY 46,90 | 262,26K |
| 2026-08-24 | CNY 47,02 | -2,25 % | CNY 48,10 | CNY 48,60 | CNY 46,72 | 291,60K |
| 2026-08-21 | CNY 48,10 | -1,03 % | CNY 48,85 | CNY 48,98 | CNY 47,92 | 248,83K |
| 2026-08-20 | CNY 48,60 | +1,23 % | CNY 48,48 | CNY 48,96 | CNY 48,13 | 322,93K |
| 2026-08-19 | CNY 48,01 | -5,49 % | CNY 50,47 | CNY 50,47 | CNY 47,90 | 649,16K |
| 2026-08-18 | CNY 50,80 | +0,04 % | CNY 50,76 | CNY 50,87 | CNY 50,10 | 393,85K |
| 2026-08-17 | CNY 50,78 | +0,85 % | CNY 50,12 | CNY 50,95 | CNY 50,06 | 467,05K |
| 2026-08-14 | CNY 50,35 | +0,92 % | CNY 50,16 | CNY 50,49 | CNY 49,48 | 578,34K |
| 2026-08-13 | CNY 49,89 | -2,54 % | CNY 50,69 | CNY 51,47 | CNY 49,89 | 653,68K |
| 2026-08-12 | CNY 51,19 | -2,16 % | CNY 51,89 | CNY 51,99 | CNY 51,03 | 900,29K |
| 2026-08-11 | CNY 52,32 | +3,44 % | CNY 48,98 | CNY 52,32 | CNY 48,78 | 1,68M |
| 2026-08-10 | CNY 50,58 | -0,18 % | CNY 50,66 | CNY 50,95 | CNY 49,84 | 296,22K |
| 2026-08-07 | CNY 50,67 | +0,98 % | CNY 50,10 | CNY 50,76 | CNY 49,81 | 453,16K |
| 2026-08-06 | CNY 50,18 | -2,03 % | CNY 50,97 | CNY 51,22 | CNY 49,60 | 363,71K |
| 2026-08-05 | CNY 51,22 | +1,45 % | CNY 50,10 | CNY 51,97 | CNY 50,06 | 481,19K |
| 2026-08-04 | CNY 50,49 | +0,92 % | CNY 50,45 | CNY 50,57 | CNY 49,81 | 348,33K |
| 2026-08-03 | CNY 50,03 | -0,12 % | CNY 49,82 | CNY 50,36 | CNY 49,30 | 374,38K |
| 2026-07-31 | CNY 50,09 | +5,23 % | CNY 48,03 | CNY 51,80 | CNY 47,55 | 802,77K |
| 2026-07-30 | CNY 47,60 | +0,80 % | CNY 47,00 | CNY 47,98 | CNY 46,51 | 625,30K |
| 2026-07-29 | CNY 47,22 | +1,22 % | CNY 46,92 | CNY 47,40 | CNY 46,23 | 318,01K |
| 2026-07-28 | CNY 46,65 | -0,55 % | CNY 46,69 | CNY 47,70 | CNY 46,48 | 352,91K |
| 2026-07-27 | CNY 46,91 | +1,96 % | CNY 45,60 | CNY 47,20 | CNY 45,60 | 326,13K |
| 2026-07-24 | CNY 46,01 | -2,89 % | CNY 45,77 | CNY 47,15 | CNY 45,77 | 281,69K |
| 2026-07-23 | CNY 47,38 | +2,22 % | CNY 46,34 | CNY 47,90 | CNY 46,03 | 407,60K |
| 2026-07-22 | CNY 46,35 | -0,11 % | CNY 46,41 | CNY 46,77 | CNY 45,31 | 361,02K |
| 2026-07-21 | CNY 46,40 | +0,85 % | CNY 45,93 | CNY 46,87 | CNY 44,03 | 486,48K |
| 2026-07-20 | CNY 46,01 | -4,56 % | CNY 48,84 | CNY 49,33 | CNY 45,45 | 588,53K |
| 2026-07-17 | CNY 48,21 | -5,23 % | CNY 51,01 | CNY 51,30 | CNY 48,20 | 621,77K |
| 2026-07-16 | CNY 50,87 | -0,66 % | CNY 50,92 | CNY 51,88 | CNY 50,53 | 342,54K |
| 2026-07-15 | CNY 51,21 | +0,41 % | CNY 51,00 | CNY 51,74 | CNY 51,00 | 292,42K |
| 2026-07-14 | CNY 51,00 | -2,88 % | CNY 52,52 | CNY 52,52 | CNY 50,50 | 510,62K |
| 2026-07-13 | CNY 52,51 | -6,35 % | CNY 56,14 | CNY 56,14 | CNY 52,51 | 697,60K |
| 2026-07-10 | CNY 56,07 | +1,76 % | CNY 55,20 | CNY 56,69 | CNY 54,50 | 436,34K |
| 2026-07-09 | CNY 55,10 | +1,90 % | CNY 54,55 | CNY 55,24 | CNY 54,01 | 497,48K |
| 2026-07-08 | CNY 54,07 | -3,07 % | CNY 56,08 | CNY 56,08 | CNY 54,07 | 476,42K |
| 2026-07-07 | CNY 55,78 | -1,48 % | CNY 56,36 | CNY 56,96 | CNY 55,71 | 357,46K |
| 2026-07-06 | CNY 56,62 | -3,53 % | CNY 59,01 | CNY 59,01 | CNY 56,62 | 550,00K |
| 2026-07-03 | CNY 58,69 | -1,36 % | CNY 59,50 | CNY 59,95 | CNY 58,28 | 622,95K |
| 2026-07-02 | CNY 59,50 | +0,63 % | CNY 59,13 | CNY 60,87 | CNY 58,61 | 627,90K |
| 2026-07-01 | CNY 59,13 | +0,37 % | CNY 58,10 | CNY 59,55 | CNY 58,10 | 584,38K |
| 2026-06-30 | CNY 58,91 | +2,99 % | CNY 57,50 | CNY 59,33 | CNY 56,60 | 614,26K |
| 2026-06-29 | CNY 57,20 | +0,95 % | CNY 57,59 | CNY 57,59 | CNY 55,80 | 495,16K |
| 2026-06-26 | CNY 56,66 | -4,29 % | CNY 59,37 | CNY 59,60 | CNY 56,56 | 1,13M |
| 2026-06-25 | CNY 59,20 | -4,47 % | CNY 61,97 | CNY 62,16 | CNY 59,20 | 1,63M |
| 2026-06-24 | CNY 61,97 | -2,56 % | CNY 63,49 | CNY 63,49 | CNY 61,79 | 904,05K |
| 2026-06-23 | CNY 63,60 | -1,82 % | CNY 64,90 | CNY 65,25 | CNY 63,51 | 822,20K |
| 2026-06-22 | CNY 64,78 | +2,39 % | CNY 63,27 | CNY 65,18 | CNY 62,61 | 1,23M |
| 2026-06-18 | CNY 63,27 | +1,38 % | CNY 62,40 | CNY 63,49 | CNY 61,70 | 753,13K |
| 2026-06-17 | CNY 62,41 | -1,51 % | CNY 63,08 | CNY 63,45 | CNY 62,27 | 750,19K |
| 2026-06-16 | CNY 63,37 | +0,46 % | CNY 63,08 | CNY 63,66 | CNY 62,53 | 655,54K |
| 2026-06-15 | CNY 63,08 | +1,22 % | CNY 62,33 | CNY 63,16 | CNY 62,06 | 707,53K |
| 2026-06-12 | CNY 62,32 | +0,69 % | CNY 62,59 | CNY 62,88 | CNY 61,80 | 630,67K |
| 2026-06-11 | CNY 61,89 | -5,08 % | CNY 65,10 | CNY 65,18 | CNY 61,69 | 1,08M |
| 2026-06-10 | CNY 65,20 | +1,48 % | CNY 64,30 | CNY 66,49 | CNY 63,70 | 1,14M |
| 2026-06-09 | CNY 64,25 | -1,71 % | CNY 64,60 | CNY 64,76 | CNY 63,40 | 975,26K |
| 2026-06-08 | CNY 65,37 | +3,84 % | CNY 62,10 | CNY 66,49 | CNY 61,35 | 1,62M |
| 2026-06-05 | CNY 62,95 | +2,66 % | CNY 62,50 | CNY 63,87 | CNY 61,33 | 891,65K |
| 2026-06-04 | CNY 61,32 | -2,15 % | CNY 62,30 | CNY 62,50 | CNY 61,22 | 744,88K |
| 2026-06-03 | CNY 62,67 | -0,98 % | CNY 63,20 | CNY 63,95 | CNY 62,08 | 798,54K |
| 2026-06-02 | CNY 63,29 | +1,26 % | CNY 62,49 | CNY 63,62 | CNY 61,25 | 937,72K |
| 2026-06-01 | CNY 62,50 | -2,08 % | CNY 62,83 | CNY 65,00 | CNY 62,20 | 988,81K |
| 2026-05-29 | CNY 63,83 | -1,05 % | CNY 64,77 | CNY 66,65 | CNY 63,49 | 1,27M |
| 2026-05-28 | CNY 64,51 | +0,48 % | CNY 63,99 | CNY 64,78 | CNY 62,02 | 938,97K |
| 2026-05-27 | CNY 64,20 | -1,53 % | CNY 65,00 | CNY 65,87 | CNY 63,96 | 1,20M |
| 2026-05-26 | CNY 65,20 | -5,63 % | CNY 69,09 | CNY 69,09 | CNY 64,41 | 2,15M |