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