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