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