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 52,74 | -1,77 % | CNY 53,90 | CNY 54,09 | CNY 52,61 | 24,68M |
| 2026-09-29 | CNY 53,69 | +0,83 % | CNY 53,57 | CNY 54,48 | CNY 52,60 | 33,26M |
| 2026-09-28 | CNY 53,25 | -6,87 % | CNY 57,00 | CNY 57,00 | CNY 53,00 | 46,93M |
| 2026-09-24 | CNY 57,18 | -3,35 % | CNY 58,62 | CNY 59,06 | CNY 57,00 |
| 36,16M |
| 2026-09-23 | CNY 59,16 | -1,83 % | CNY 60,26 | CNY 60,26 | CNY 58,71 | 44,79M |
| 2026-09-22 | CNY 60,26 | -0,38 % | CNY 61,00 | CNY 62,46 | CNY 59,91 | 73,79M |
| 2026-09-21 | CNY 60,49 | -2,06 % | CNY 61,29 | CNY 61,71 | CNY 59,62 | 75,86M |
| 2026-09-18 | CNY 61,76 | +1,41 % | CNY 61,86 | CNY 62,48 | CNY 60,31 | 61,13M |
| 2026-09-17 | CNY 60,90 | -1,84 % | CNY 61,99 | CNY 63,37 | CNY 60,27 | 66,21M |
| 2026-09-16 | CNY 62,04 | -0,31 % | CNY 60,78 | CNY 62,75 | CNY 59,70 | 79,18M |
| 2026-09-15 | CNY 62,23 | +5,17 % | CNY 60,58 | CNY 63,56 | CNY 60,57 | 98,75M |
| 2026-09-14 | CNY 59,17 | +1,11 % | CNY 57,99 | CNY 59,59 | CNY 56,93 | 37,35M |
| 2026-09-11 | CNY 58,52 | -1,51 % | CNY 57,83 | CNY 59,00 | CNY 56,30 | 48,85M |
| 2026-09-10 | CNY 59,42 | -1,79 % | CNY 59,22 | CNY 60,25 | CNY 58,65 | 28,53M |
| 2026-09-09 | CNY 60,50 | +1,07 % | CNY 61,02 | CNY 61,63 | CNY 59,62 | 49,14M |
| 2026-09-08 | CNY 59,86 | -0,23 % | CNY 60,01 | CNY 61,60 | CNY 59,50 | 45,45M |
| 2026-09-07 | CNY 60,00 | +4,09 % | CNY 58,00 | CNY 60,28 | CNY 57,46 | 55,43M |
| 2026-09-04 | CNY 57,64 | -3,97 % | CNY 60,61 | CNY 61,22 | CNY 57,08 | 56,73M |
| 2026-09-03 | CNY 60,02 | +0,42 % | CNY 60,63 | CNY 60,89 | CNY 59,24 | 40,19M |
| 2026-09-02 | CNY 59,77 | -4,11 % | CNY 60,47 | CNY 61,00 | CNY 59,30 | 55,55M |
| 2026-09-01 | CNY 62,33 | -5,27 % | CNY 65,78 | CNY 65,79 | CNY 62,28 | 61,49M |
| 2026-08-31 | CNY 65,80 | -1,44 % | CNY 64,80 | CNY 65,98 | CNY 63,37 | 66,62M |
| 2026-08-28 | CNY 66,76 | -1,15 % | CNY 67,90 | CNY 69,40 | CNY 66,35 | 84,02M |
| 2026-08-27 | CNY 67,54 | +7,19 % | CNY 62,64 | CNY 67,96 | CNY 62,64 | 88,26M |
| 2026-08-26 | CNY 63,01 | -1,25 % | CNY 63,83 | CNY 64,78 | CNY 62,61 | 59,98M |
| 2026-08-25 | CNY 63,81 | -4,42 % | CNY 65,70 | CNY 65,86 | CNY 62,00 | 78,82M |
| 2026-08-24 | CNY 66,76 | -2,03 % | CNY 69,00 | CNY 69,58 | CNY 64,80 | 89,64M |
| 2026-08-21 | CNY 68,14 | +5,73 % | CNY 64,51 | CNY 68,60 | CNY 63,91 | 83,57M |
| 2026-08-20 | CNY 64,45 | -2,58 % | CNY 68,00 | CNY 68,24 | CNY 63,58 | 84,38M |
| 2026-08-19 | CNY 66,16 | -9,30 % | CNY 68,80 | CNY 70,60 | CNY 65,68 | 104,84M |
| 2026-08-18 | CNY 72,94 | +3,48 % | CNY 72,01 | CNY 75,50 | CNY 71,11 | 118,48M |
| 2026-08-17 | CNY 70,49 | +3,22 % | CNY 68,60 | CNY 70,55 | CNY 68,20 | 80,22M |
| 2026-08-14 | CNY 68,29 | +2,38 % | CNY 66,89 | CNY 68,98 | CNY 66,25 | 79,38M |
| 2026-08-13 | CNY 66,70 | -5,30 % | CNY 71,59 | CNY 72,00 | CNY 66,68 | 119,75M |
| 2026-08-12 | CNY 70,43 | +3,35 % | CNY 68,00 | CNY 71,88 | CNY 66,70 | 109,54M |
| 2026-08-11 | CNY 68,15 | -6,39 % | CNY 69,02 | CNY 70,70 | CNY 67,72 | 127,30M |
| 2026-08-10 | CNY 72,80 | +8,64 % | CNY 69,00 | CNY 73,68 | CNY 66,38 | 159,51M |
| 2026-08-07 | CNY 67,01 | +7,22 % | CNY 62,47 | CNY 67,99 | CNY 62,30 | 152,92M |
| 2026-08-06 | CNY 62,50 | +8,83 % | CNY 61,45 | CNY 63,17 | CNY 59,47 | 171,50M |
| 2026-08-05 | CNY 57,43 | +10,00 % | CNY 52,01 | CNY 57,43 | CNY 52,01 | 82,90M |
| 2026-08-04 | CNY 52,21 | +8,79 % | CNY 48,61 | CNY 52,79 | CNY 48,12 | 80,98M |
| 2026-08-03 | CNY 47,99 | -3,07 % | CNY 49,59 | CNY 50,24 | CNY 47,66 | 48,64M |
| 2026-07-31 | CNY 49,51 | +2,29 % | CNY 51,88 | CNY 52,98 | CNY 49,51 | 65,09M |
| 2026-07-30 | CNY 48,40 | -7,88 % | CNY 52,57 | CNY 53,58 | CNY 47,47 | 67,73M |
| 2026-07-29 | CNY 52,54 | -2,67 % | CNY 53,68 | CNY 54,55 | CNY 50,61 | 61,48M |
| 2026-07-28 | CNY 53,98 | -8,49 % | CNY 57,78 | CNY 58,78 | CNY 53,48 | 61,00M |
| 2026-07-27 | CNY 58,99 | +6,27 % | CNY 56,34 | CNY 58,99 | CNY 54,43 | 54,12M |
| 2026-07-24 | CNY 55,51 | -3,88 % | CNY 56,49 | CNY 58,50 | CNY 55,30 | 43,55M |
| 2026-07-23 | CNY 57,75 | -0,62 % | CNY 58,80 | CNY 59,40 | CNY 56,90 | 48,66M |
| 2026-07-22 | CNY 58,11 | -3,86 % | CNY 59,79 | CNY 62,60 | CNY 57,19 | 73,84M |
| 2026-07-21 | CNY 60,44 | +7,85 % | CNY 57,49 | CNY 60,69 | CNY 50,82 | 93,05M |
| 2026-07-20 | CNY 56,04 | -7,77 % | CNY 63,79 | CNY 64,00 | CNY 54,68 | 75,29M |
| 2026-07-17 | CNY 60,76 | -9,65 % | CNY 67,51 | CNY 67,93 | CNY 60,53 | 67,02M |
| 2026-07-16 | CNY 67,25 | -3,65 % | CNY 68,55 | CNY 70,63 | CNY 66,37 | 51,11M |
| 2026-07-15 | CNY 69,80 | -6,67 % | CNY 76,00 | CNY 76,50 | CNY 69,55 | 66,55M |
| 2026-07-14 | CNY 74,79 | +7,83 % | CNY 69,50 | CNY 75,25 | CNY 69,01 | 73,57M |
| 2026-07-13 | CNY 69,36 | -7,16 % | CNY 74,23 | CNY 76,00 | CNY 68,70 | 67,87M |
| 2026-07-10 | CNY 74,71 | -1,68 % | CNY 75,99 | CNY 80,11 | CNY 74,60 | 78,36M |
| 2026-07-09 | CNY 75,99 | +2,76 % | CNY 75,00 | CNY 76,46 | CNY 71,06 | 67,28M |
| 2026-07-08 | CNY 73,95 | -3,76 % | CNY 77,61 | CNY 78,79 | CNY 72,98 | 61,11M |
| 2026-07-07 | CNY 76,84 | -4,50 % | CNY 80,13 | CNY 80,80 | CNY 75,41 | 75,32M |
| 2026-07-06 | CNY 80,46 | -10,23 % | CNY 89,76 | CNY 90,58 | CNY 80,46 | 108,89M |
| 2026-07-03 | CNY 89,63 | -7,63 % | CNY 95,00 | CNY 96,53 | CNY 87,88 | 98,00M |
| 2026-07-02 | CNY 97,03 | +1,14 % | CNY 91,00 | CNY 101,50 | CNY 90,68 | 105,48M |
| 2026-07-01 | CNY 95,94 | +0,23 % | CNY 98,61 | CNY 101,33 | CNY 94,41 | 75,89M |
| 2026-06-30 | CNY 95,72 | +0,16 % | CNY 94,00 | CNY 97,30 | CNY 92,52 | 77,56M |
| 2026-06-29 | CNY 95,57 | -3,96 % | CNY 98,00 | CNY 101,50 | CNY 91,68 | 101,51M |
| 2026-06-26 | CNY 99,51 | -5,84 % | CNY 103,06 | CNY 109,68 | CNY 99,00 | 93,69M |
| 2026-06-25 | CNY 105,68 | +5,60 % | CNY 101,00 | CNY 107,58 | CNY 98,00 | 102,92M |
| 2026-06-24 | CNY 100,08 | -2,36 % | CNY 99,86 | CNY 101,96 | CNY 94,79 | 119,89M |
| 2026-06-23 | CNY 102,50 | -5,38 % | CNY 113,99 | CNY 113,99 | CNY 101,08 | 138,39M |
| 2026-06-22 | CNY 108,33 | +10,00 % | CNY 103,08 | CNY 108,33 | CNY 101,58 | 83,13M |
| 2026-06-18 | CNY 98,48 | +10,00 % | CNY 88,75 | CNY 98,48 | CNY 88,75 | 91,46M |
| 2026-06-17 | CNY 89,53 | -3,21 % | CNY 89,00 | CNY 92,12 | CNY 88,00 | 107,84M |
| 2026-06-16 | CNY 92,50 | +6,44 % | CNY 89,48 | CNY 94,14 | CNY 89,01 | 123,11M |
| 2026-06-15 | CNY 86,90 | +10,00 % | CNY 80,80 | CNY 86,90 | CNY 77,99 | 121,05M |
| 2026-06-12 | CNY 79,00 | +1,35 % | CNY 80,31 | CNY 84,32 | CNY 75,68 | 162,07M |
| 2026-06-11 | CNY 77,95 | +6,93 % | CNY 72,80 | CNY 79,60 | CNY 72,22 | 133,13M |
| 2026-06-10 | CNY 72,90 | +2,97 % | CNY 69,18 | CNY 74,60 | CNY 68,20 | 102,13M |
| 2026-06-09 | CNY 70,80 | +4,24 % | CNY 69,00 | CNY 71,18 | CNY 67,28 | 80,14M |
| 2026-06-08 | CNY 67,92 | -3,11 % | CNY 66,00 | CNY 72,24 | CNY 64,57 | 93,56M |
| 2026-06-05 | CNY 70,10 | -5,69 % | CNY 73,03 | CNY 74,31 | CNY 69,54 | 82,31M |
| 2026-06-04 | CNY 74,33 | +3,65 % | CNY 70,50 | CNY 74,81 | CNY 69,00 | 105,63M |
| 2026-06-03 | CNY 71,71 | +7,82 % | CNY 65,89 | CNY 73,16 | CNY 65,11 | 122,70M |
| 2026-06-02 | CNY 66,51 | +5,27 % | CNY 64,13 | CNY 67,10 | CNY 61,30 | 83,47M |
| 2026-06-01 | CNY 63,18 | -7,09 % | CNY 68,02 | CNY 70,80 | CNY 63,01 | 93,05M |
| 2026-05-29 | CNY 68,00 | -1,41 % | CNY 68,97 | CNY 70,96 | CNY 66,70 | 99,09M |
| 2026-05-28 | CNY 68,97 | +6,39 % | CNY 64,68 | CNY 70,38 | CNY 64,21 | 109,69M |
| 2026-05-27 | CNY 64,83 | -4,23 % | CNY 68,80 | CNY 68,82 | CNY 63,60 | 105,18M |
| 2026-05-26 | CNY 67,69 | +5,42 % | CNY 63,94 | CNY 68,90 | CNY 63,03 | 128,70M |