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