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