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 101,03 | -2,66 % | CNY 103,27 | CNY 106,32 | CNY 99,80 | 1,76M |
| 2026-09-29 | CNY 103,79 | +0,22 % | CNY 102,10 | CNY 105,19 | CNY 100,97 | 2,09M |
| 2026-09-28 | CNY 103,56 | -5,98 % | CNY 109,05 | CNY 109,37 | CNY 100,15 | 4,30M |
| 2026-09-24 | CNY 110,15 | +2,94 % | CNY 110,74 | CNY 112,77 | CNY 106,04 | 4,76M |
| 2026-09-23 | CNY 107,00 | +8,57 % | CNY 100,32 | CNY 108,41 | CNY 99,00 | 4,44M |
| 2026-09-22 | CNY 98,55 | +4,05 % | CNY 95,04 | CNY 100,88 | CNY 95,04 | 3,98M |
| 2026-09-21 | CNY 94,71 | +1,89 % | CNY 93,30 | CNY 99,77 | CNY 92,32 | 3,79M |
| 2026-09-18 | CNY 92,95 | +0,43 % | CNY 93,08 | CNY 93,52 | CNY 85,52 | 5,18M |
| 2026-09-17 | CNY 92,55 | +8,37 % | CNY 87,48 | CNY 93,94 | CNY 87,27 | 6,38M |
| 2026-09-16 | CNY 85,40 | +9,99 % | CNY 78,08 | CNY 85,40 | CNY 75,88 | 3,21M |
| 2026-09-15 | CNY 77,64 | -1,66 % | CNY 78,47 | CNY 79,43 | CNY 76,26 | 1,38M |
| 2026-09-14 | CNY 78,95 | +6,24 % | CNY 73,06 | CNY 79,87 | CNY 72,27 | 2,52M |
| 2026-09-11 | CNY 74,31 | +0,88 % | CNY 73,09 | CNY 75,30 | CNY 69,64 | 2,18M |
| 2026-09-10 | CNY 73,66 | -0,87 % | CNY 74,08 | CNY 74,77 | CNY 72,42 | 1,36M |
| 2026-09-09 | CNY 74,31 | +4,93 % | CNY 70,11 | CNY 75,88 | CNY 70,11 | 2,18M |
| 2026-09-08 | CNY 70,82 | -1,92 % | CNY 72,06 | CNY 73,00 | CNY 70,10 | 1,39M |
| 2026-09-07 | CNY 72,21 | +2,53 % | CNY 71,84 | CNY 73,28 | CNY 70,50 | 2,23M |
| 2026-09-04 | CNY 70,43 | -3,56 % | CNY 73,63 | CNY 75,10 | CNY 69,83 | 2,11M |
| 2026-09-03 | CNY 73,03 | -0,50 % | CNY 75,00 | CNY 75,00 | CNY 71,10 | 3,37M |
| 2026-09-02 | CNY 73,40 | +10,00 % | CNY 66,06 | CNY 73,40 | CNY 64,69 | 3,05M |
| 2026-09-01 | CNY 66,73 | -9,58 % | CNY 77,26 | CNY 77,26 | CNY 66,42 | 3,85M |
| 2026-08-31 | CNY 73,80 | +8,12 % | CNY 68,38 | CNY 75,09 | CNY 67,47 | 3,37M |
| 2026-08-28 | CNY 68,26 | -1,85 % | CNY 69,29 | CNY 69,72 | CNY 67,39 | 1,54M |
| 2026-08-27 | CNY 69,55 | +8,82 % | CNY 63,79 | CNY 69,77 | CNY 63,20 | 2,14M |
| 2026-08-26 | CNY 63,91 | -3,75 % | CNY 67,54 | CNY 67,54 | CNY 63,14 | 1,58M |
| 2026-08-25 | CNY 66,40 | +3,19 % | CNY 64,99 | CNY 67,00 | CNY 61,80 | 3,07M |
| 2026-08-24 | CNY 64,35 | +4,67 % | CNY 61,96 | CNY 64,65 | CNY 61,15 | 2,29M |
| 2026-08-21 | CNY 61,48 | +0,79 % | CNY 61,18 | CNY 62,38 | CNY 59,06 | 1,15M |
| 2026-08-20 | CNY 61,00 | +2,06 % | CNY 62,04 | CNY 64,65 | CNY 60,27 | 1,55M |
| 2026-08-19 | CNY 59,77 | -7,43 % | CNY 63,56 | CNY 64,20 | CNY 59,00 | 2,00M |
| 2026-08-18 | CNY 64,57 | +3,63 % | CNY 63,86 | CNY 64,88 | CNY 62,22 | 1,44M |
| 2026-08-17 | CNY 62,31 | +2,77 % | CNY 60,76 | CNY 62,58 | CNY 59,50 | 1,70M |
| 2026-08-14 | CNY 60,63 | -0,64 % | CNY 60,84 | CNY 61,00 | CNY 58,67 | 1,42M |
| 2026-08-13 | CNY 61,02 | +1,89 % | CNY 59,88 | CNY 65,30 | CNY 59,88 | 2,52M |
| 2026-08-12 | CNY 59,89 | +0,18 % | CNY 59,18 | CNY 60,32 | CNY 58,32 | 1,18M |
| 2026-08-11 | CNY 59,78 | +1,65 % | CNY 58,97 | CNY 60,22 | CNY 58,01 | 1,11M |
| 2026-08-10 | CNY 58,81 | +1,96 % | CNY 57,94 | CNY 59,95 | CNY 57,40 | 1,81M |
| 2026-08-07 | CNY 57,68 | +1,91 % | CNY 57,21 | CNY 57,90 | CNY 55,51 | 1,35M |
| 2026-08-06 | CNY 56,60 | +3,51 % | CNY 55,01 | CNY 56,60 | CNY 53,50 | 1,38M |
| 2026-08-05 | CNY 54,68 | +5,85 % | CNY 54,00 | CNY 55,02 | CNY 52,19 | 2,17M |
| 2026-08-04 | CNY 51,66 | +10,01 % | CNY 46,96 | CNY 51,66 | CNY 46,60 | 1,40M |
| 2026-08-03 | CNY 46,96 | +4,59 % | CNY 44,92 | CNY 47,77 | CNY 44,06 | 1,85M |
| 2026-07-31 | CNY 44,90 | +6,47 % | CNY 42,18 | CNY 45,37 | CNY 42,18 | 1,41M |
| 2026-07-30 | CNY 42,17 | -4,48 % | CNY 44,37 | CNY 44,98 | CNY 41,74 | 1,49M |
| 2026-07-29 | CNY 44,15 | -4,02 % | CNY 46,01 | CNY 46,44 | CNY 43,74 | 1,16M |
| 2026-07-28 | CNY 46,00 | -3,22 % | CNY 46,70 | CNY 48,32 | CNY 45,89 | 1,26M |
| 2026-07-27 | CNY 47,53 | +5,32 % | CNY 45,29 | CNY 47,69 | CNY 45,00 | 1,33M |
| 2026-07-24 | CNY 45,13 | -4,45 % | CNY 46,58 | CNY 46,99 | CNY 44,01 | 1,25M |
| 2026-07-23 | CNY 47,23 | +5,45 % | CNY 44,79 | CNY 47,46 | CNY 44,79 | 1,55M |
| 2026-07-22 | CNY 44,79 | -3,64 % | CNY 45,77 | CNY 47,00 | CNY 44,71 | 1,24M |
| 2026-07-21 | CNY 46,48 | +0,65 % | CNY 46,18 | CNY 47,42 | CNY 41,57 | 1,70M |
| 2026-07-20 | CNY 46,18 | -6,80 % | CNY 50,30 | CNY 51,75 | CNY 45,06 | 1,34M |
| 2026-07-17 | CNY 49,55 | -7,35 % | CNY 53,49 | CNY 54,89 | CNY 49,03 | 836,19K |
| 2026-07-16 | CNY 53,48 | +1,71 % | CNY 53,69 | CNY 55,82 | CNY 50,00 | 1,06M |
| 2026-07-15 | CNY 52,58 | +1,12 % | CNY 53,98 | CNY 53,98 | CNY 51,50 | 872,20K |
| 2026-07-14 | CNY 52,00 | +1,78 % | CNY 51,09 | CNY 52,80 | CNY 49,73 | 913,60K |
| 2026-07-13 | CNY 51,09 | -5,05 % | CNY 54,05 | CNY 54,68 | CNY 50,04 | 1,04M |
| 2026-07-10 | CNY 53,81 | -0,09 % | CNY 53,29 | CNY 56,92 | CNY 52,20 | 1,62M |
| 2026-07-09 | CNY 53,86 | +0,82 % | CNY 53,42 | CNY 54,40 | CNY 52,19 | 856,67K |
| 2026-07-08 | CNY 53,42 | -5,65 % | CNY 57,19 | CNY 58,18 | CNY 52,71 | 1,08M |
| 2026-07-07 | CNY 56,62 | -4,33 % | CNY 58,88 | CNY 59,70 | CNY 56,20 | 1,00M |
| 2026-07-06 | CNY 59,18 | -5,15 % | CNY 62,40 | CNY 63,96 | CNY 58,66 | 1,29M |
| 2026-07-03 | CNY 62,39 | +5,50 % | CNY 59,13 | CNY 63,28 | CNY 58,58 | 1,49M |
| 2026-07-02 | CNY 59,14 | -0,02 % | CNY 58,08 | CNY 60,48 | CNY 57,80 | 1,45M |
| 2026-07-01 | CNY 59,15 | -0,24 % | CNY 58,93 | CNY 60,20 | CNY 58,00 | 1,44M |
| 2026-06-30 | CNY 59,29 | -2,72 % | CNY 61,00 | CNY 61,56 | CNY 59,06 | 1,01M |
| 2026-06-29 | CNY 60,95 | -3,33 % | CNY 63,05 | CNY 63,22 | CNY 58,68 | 1,16M |
| 2026-06-26 | CNY 63,05 | -1,87 % | CNY 64,58 | CNY 65,17 | CNY 63,00 | 1,09M |
| 2026-06-25 | CNY 64,25 | -1,79 % | CNY 66,07 | CNY 66,99 | CNY 63,58 | 1,46M |
| 2026-06-24 | CNY 65,42 | -3,31 % | CNY 67,29 | CNY 67,29 | CNY 63,91 | 1,47M |
| 2026-06-23 | CNY 67,66 | -3,27 % | CNY 70,20 | CNY 71,80 | CNY 67,36 | 2,05M |
| 2026-06-22 | CNY 69,95 | -5,32 % | CNY 73,62 | CNY 73,78 | CNY 68,68 | 2,17M |
| 2026-06-18 | CNY 73,88 | -0,20 % | CNY 75,22 | CNY 75,50 | CNY 71,30 | 3,10M |
| 2026-06-17 | CNY 74,03 | +10,00 % | CNY 67,40 | CNY 74,03 | CNY 67,33 | 2,76M |
| 2026-06-16 | CNY 67,30 | +3,24 % | CNY 65,27 | CNY 70,02 | CNY 64,80 | 1,32M |
| 2026-06-15 | CNY 65,19 | +2,34 % | CNY 63,70 | CNY 65,19 | CNY 63,16 | 1,03M |
| 2026-06-12 | CNY 63,70 | -1,71 % | CNY 65,00 | CNY 65,57 | CNY 63,02 | 723,50K |
| 2026-06-11 | CNY 64,81 | -0,34 % | CNY 64,76 | CNY 65,08 | CNY 61,71 | 1,06M |
| 2026-06-10 | CNY 65,03 | -3,84 % | CNY 66,96 | CNY 66,96 | CNY 63,00 | 1,23M |
| 2026-06-09 | CNY 67,63 | -0,29 % | CNY 68,02 | CNY 69,60 | CNY 66,31 | 1,42M |
| 2026-06-08 | CNY 67,83 | -2,37 % | CNY 67,80 | CNY 71,67 | CNY 66,85 | 2,13M |
| 2026-06-05 | CNY 69,48 | +2,75 % | CNY 68,29 | CNY 71,00 | CNY 66,66 | 2,32M |
| 2026-06-04 | CNY 67,62 | -0,53 % | CNY 68,82 | CNY 72,88 | CNY 65,72 | 2,80M |
| 2026-06-03 | CNY 67,98 | +10,00 % | CNY 61,79 | CNY 67,98 | CNY 61,36 | 2,01M |
| 2026-06-02 | CNY 61,80 | -2,31 % | CNY 65,63 | CNY 65,63 | CNY 57,36 | 1,12M |
| 2026-06-01 | CNY 63,26 | -0,38 % | CNY 64,56 | CNY 65,88 | CNY 63,26 | 1,38M |
| 2026-05-29 | CNY 63,50 | -5,42 % | CNY 67,10 | CNY 67,10 | CNY 62,78 | 2,00M |
| 2026-05-28 | CNY 67,14 | -1,64 % | CNY 68,27 | CNY 68,93 | CNY 65,70 | 1,53M |
| 2026-05-27 | CNY 68,26 | -3,38 % | CNY 70,00 | CNY 70,65 | CNY 67,00 | 1,93M |
| 2026-05-26 | CNY 70,65 | -1,06 % | CNY 70,31 | CNY 70,90 | CNY 68,00 | 2,09M |