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 56,90 | -5,73 % | CNY 60,27 | CNY 60,49 | CNY 56,78 | 73,50M |
| 2026-09-29 | CNY 60,36 | +2,48 % | CNY 58,91 | CNY 61,80 | CNY 58,91 | 65,92M |
| 2026-09-28 | CNY 58,90 | -3,47 % | CNY 61,03 | CNY 61,36 | CNY 58,03 | 53,09M |
| 2026-09-24 | CNY 61,02 | -2,83 % | CNY 62,49 | CNY 62,80 | CNY 61,00 | 46,28M |
| 2026-09-23 | CNY 62,80 | -1,13 % | CNY 63,56 | CNY 65,00 | CNY 62,70 | 74,53M |
| 2026-09-22 | CNY 63,52 | +3,82 % | CNY 64,50 | CNY 66,07 | CNY 62,83 | 141,97M |
| 2026-09-21 | CNY 61,18 | -0,33 % | CNY 61,90 | CNY 61,98 | CNY 60,70 | 74,13M |
| 2026-09-18 | CNY 61,38 | +5,26 % | CNY 59,70 | CNY 62,23 | CNY 58,93 | 119,17M |
| 2026-09-17 | CNY 58,31 | -1,52 % | CNY 58,80 | CNY 59,54 | CNY 58,17 | 52,65M |
| 2026-09-16 | CNY 59,21 | +3,32 % | CNY 57,38 | CNY 59,75 | CNY 56,91 | 67,74M |
| 2026-09-15 | CNY 57,31 | +0,93 % | CNY 56,77 | CNY 58,58 | CNY 56,45 | 42,12M |
| 2026-09-14 | CNY 56,78 | -2,10 % | CNY 57,30 | CNY 57,88 | CNY 56,33 | 37,37M |
| 2026-09-11 | CNY 58,00 | -0,58 % | CNY 57,01 | CNY 58,40 | CNY 56,22 | 55,01M |
| 2026-09-10 | CNY 58,34 | -0,02 % | CNY 57,65 | CNY 59,23 | CNY 57,51 | 41,42M |
| 2026-09-09 | CNY 58,35 | +0,05 % | CNY 59,22 | CNY 59,80 | CNY 57,87 | 47,57M |
| 2026-09-08 | CNY 58,32 | -1,40 % | CNY 59,15 | CNY 60,04 | CNY 57,97 | 61,20M |
| 2026-09-07 | CNY 59,15 | +4,01 % | CNY 57,88 | CNY 59,88 | CNY 57,65 | 66,35M |
| 2026-09-04 | CNY 56,87 | -4,47 % | CNY 59,97 | CNY 60,66 | CNY 56,38 | 82,16M |
| 2026-09-03 | CNY 59,53 | -0,28 % | CNY 60,60 | CNY 60,80 | CNY 58,85 | 45,50M |
| 2026-09-02 | CNY 59,70 | -2,74 % | CNY 60,12 | CNY 60,79 | CNY 59,54 | 54,13M |
| 2026-09-01 | CNY 61,38 | -4,93 % | CNY 64,59 | CNY 64,60 | CNY 61,30 | 79,54M |
| 2026-08-31 | CNY 64,56 | +1,27 % | CNY 61,42 | CNY 64,62 | CNY 61,40 | 78,99M |
| 2026-08-28 | CNY 63,75 | +0,03 % | CNY 63,40 | CNY 65,90 | CNY 63,24 | 91,78M |
| 2026-08-27 | CNY 63,73 | +4,05 % | CNY 61,88 | CNY 63,87 | CNY 61,14 | 86,56M |
| 2026-08-26 | CNY 61,25 | +0,57 % | CNY 61,97 | CNY 62,70 | CNY 60,39 | 62,42M |
| 2026-08-25 | CNY 60,90 | -0,56 % | CNY 60,00 | CNY 62,06 | CNY 59,33 | 63,59M |
| 2026-08-24 | CNY 61,24 | -4,13 % | CNY 63,08 | CNY 63,58 | CNY 59,57 | 91,35M |
| 2026-08-21 | CNY 63,88 | +1,16 % | CNY 63,82 | CNY 65,92 | CNY 63,01 | 96,91M |
| 2026-08-20 | CNY 63,15 | -0,69 % | CNY 63,70 | CNY 65,14 | CNY 61,45 | 122,88M |
| 2026-08-19 | CNY 63,59 | -10,01 % | CNY 69,00 | CNY 69,89 | CNY 63,59 | 149,92M |
| 2026-08-18 | CNY 70,66 | +2,02 % | CNY 71,20 | CNY 72,56 | CNY 69,28 | 183,75M |
| 2026-08-17 | CNY 69,26 | +10,01 % | CNY 63,41 | CNY 69,26 | CNY 63,40 | 147,62M |
| 2026-08-14 | CNY 62,96 | +1,19 % | CNY 63,02 | CNY 63,43 | CNY 61,21 | 70,71M |
| 2026-08-13 | CNY 62,22 | -1,02 % | CNY 63,82 | CNY 64,61 | CNY 62,10 | 92,38M |
| 2026-08-12 | CNY 62,86 | +1,29 % | CNY 62,91 | CNY 64,11 | CNY 61,82 | 72,40M |
| 2026-08-11 | CNY 62,06 | -1,80 % | CNY 62,49 | CNY 64,30 | CNY 61,80 | 86,61M |
| 2026-08-10 | CNY 63,20 | -2,35 % | CNY 64,73 | CNY 64,83 | CNY 62,00 | 102,39M |
| 2026-08-07 | CNY 64,72 | +6,17 % | CNY 60,94 | CNY 65,78 | CNY 59,86 | 162,72M |
| 2026-08-06 | CNY 60,96 | +5,10 % | CNY 56,01 | CNY 62,81 | CNY 56,01 | 159,07M |
| 2026-08-05 | CNY 58,00 | +4,32 % | CNY 54,01 | CNY 59,45 | CNY 54,01 | 165,75M |
| 2026-08-04 | CNY 55,60 | +8,30 % | CNY 52,84 | CNY 55,93 | CNY 51,66 | 142,61M |
| 2026-08-03 | CNY 51,34 | -9,50 % | CNY 55,06 | CNY 55,60 | CNY 51,23 | 161,51M |
| 2026-07-31 | CNY 56,73 | +1,50 % | CNY 59,00 | CNY 60,48 | CNY 56,65 | 182,74M |
| 2026-07-30 | CNY 55,89 | -10,00 % | CNY 61,07 | CNY 61,43 | CNY 55,89 | 161,02M |
| 2026-07-29 | CNY 62,10 | -10,00 % | CNY 65,88 | CNY 66,50 | CNY 62,10 | 198,17M |
| 2026-07-28 | CNY 69,00 | -10,00 % | CNY 72,07 | CNY 73,85 | CNY 69,00 | 191,70M |
| 2026-07-27 | CNY 76,67 | +0,04 % | CNY 72,88 | CNY 76,70 | CNY 71,00 | 232,11M |
| 2026-07-24 | CNY 76,64 | +9,77 % | CNY 68,03 | CNY 76,80 | CNY 68,03 | 263,41M |
| 2026-07-23 | CNY 69,82 | -6,78 % | CNY 75,99 | CNY 76,78 | CNY 69,30 | 205,71M |
| 2026-07-22 | CNY 74,90 | +8,08 % | CNY 71,71 | CNY 76,23 | CNY 70,88 | 247,88M |
| 2026-07-21 | CNY 69,30 | +10,00 % | CNY 64,26 | CNY 69,30 | CNY 57,00 | 209,29M |
| 2026-07-20 | CNY 63,00 | -7,84 % | CNY 70,02 | CNY 72,00 | CNY 61,53 | 200,64M |
| 2026-07-17 | CNY 68,36 | -9,99 % | CNY 74,97 | CNY 75,94 | CNY 68,36 | 198,09M |
| 2026-07-16 | CNY 75,95 | -3,51 % | CNY 70,85 | CNY 80,80 | CNY 70,84 | 240,51M |
| 2026-07-15 | CNY 78,71 | +1,08 % | CNY 84,10 | CNY 84,70 | CNY 75,80 | 293,54M |
| 2026-07-14 | CNY 77,87 | +5,84 % | CNY 71,49 | CNY 77,87 | CNY 68,40 | 242,99M |
| 2026-07-13 | CNY 73,57 | +3,69 % | CNY 70,70 | CNY 77,66 | CNY 70,39 | 213,88M |
| 2026-07-10 | CNY 70,95 | -1,69 % | CNY 74,00 | CNY 77,67 | CNY 70,78 | 202,53M |
| 2026-07-09 | CNY 72,17 | +10,00 % | CNY 66,92 | CNY 72,17 | CNY 65,33 | 163,25M |
| 2026-07-08 | CNY 65,61 | -3,81 % | CNY 67,70 | CNY 68,80 | CNY 62,42 | 114,47M |
| 2026-07-07 | CNY 68,21 | +3,07 % | CNY 65,00 | CNY 69,80 | CNY 64,00 | 126,06M |
| 2026-07-06 | CNY 66,18 | +2,13 % | CNY 66,65 | CNY 68,47 | CNY 64,30 | 110,82M |
| 2026-07-03 | CNY 64,80 | -3,81 % | CNY 67,67 | CNY 67,99 | CNY 63,88 | 104,18M |
| 2026-07-02 | CNY 67,37 | -8,85 % | CNY 70,00 | CNY 71,30 | CNY 66,60 | 136,48M |
| 2026-07-01 | CNY 73,91 | -2,58 % | CNY 76,20 | CNY 78,58 | CNY 72,40 | 158,05M |
| 2026-06-30 | CNY 75,87 | +4,53 % | CNY 71,19 | CNY 75,97 | CNY 69,80 | 155,70M |
| 2026-06-29 | CNY 72,58 | +1,37 % | CNY 72,20 | CNY 74,94 | CNY 67,00 | 169,90M |
| 2026-06-26 | CNY 71,60 | -7,98 % | CNY 76,00 | CNY 77,83 | CNY 71,56 | 196,74M |
| 2026-06-25 | CNY 77,81 | +4,25 % | CNY 76,67 | CNY 79,38 | CNY 74,00 | 210,28M |
| 2026-06-24 | CNY 74,64 | +9,09 % | CNY 69,01 | CNY 74,83 | CNY 68,20 | 201,60M |
| 2026-06-23 | CNY 68,42 | -3,97 % | CNY 70,00 | CNY 71,30 | CNY 67,08 | 142,54M |
| 2026-06-22 | CNY 71,25 | +4,37 % | CNY 69,70 | CNY 72,12 | CNY 67,73 | 205,22M |
| 2026-06-18 | CNY 68,27 | +1,56 % | CNY 66,99 | CNY 69,35 | CNY 66,39 | 163,34M |
| 2026-06-17 | CNY 67,22 | +6,82 % | CNY 62,72 | CNY 69,00 | CNY 62,01 | 179,47M |
| 2026-06-16 | CNY 62,93 | +2,26 % | CNY 62,41 | CNY 63,50 | CNY 61,74 | 124,74M |
| 2026-06-15 | CNY 61,54 | +7,55 % | CNY 58,66 | CNY 61,58 | CNY 56,68 | 125,54M |
| 2026-06-12 | CNY 57,22 | -4,78 % | CNY 62,69 | CNY 62,96 | CNY 57,08 | 145,54M |
| 2026-06-11 | CNY 60,09 | -2,20 % | CNY 60,99 | CNY 61,49 | CNY 59,23 | 91,81M |
| 2026-06-10 | CNY 61,44 | -4,64 % | CNY 62,00 | CNY 63,67 | CNY 60,16 | 111,97M |
| 2026-06-09 | CNY 64,43 | +3,49 % | CNY 63,88 | CNY 64,80 | CNY 61,76 | 128,03M |
| 2026-06-08 | CNY 62,26 | -6,85 % | CNY 63,00 | CNY 64,58 | CNY 61,08 | 121,57M |
| 2026-06-05 | CNY 66,84 | -5,99 % | CNY 70,80 | CNY 71,01 | CNY 66,37 | 147,99M |
| 2026-06-04 | CNY 71,10 | +1,25 % | CNY 70,01 | CNY 72,50 | CNY 69,20 | 202,61M |
| 2026-06-03 | CNY 70,22 | +9,99 % | CNY 67,69 | CNY 70,22 | CNY 66,18 | 176,50M |
| 2026-06-02 | CNY 63,84 | +3,99 % | CNY 61,39 | CNY 64,69 | CNY 59,40 | 163,00M |
| 2026-06-01 | CNY 61,39 | -6,98 % | CNY 65,00 | CNY 66,00 | CNY 60,96 | 158,79M |
| 2026-05-29 | CNY 66,00 | -4,76 % | CNY 70,11 | CNY 70,90 | CNY 64,63 | 193,99M |
| 2026-05-28 | CNY 69,30 | -3,10 % | CNY 69,50 | CNY 70,88 | CNY 67,60 | 196,07M |
| 2026-05-27 | CNY 71,52 | -5,13 % | CNY 72,97 | CNY 78,56 | CNY 71,43 | 283,50M |
| 2026-05-26 | CNY 75,39 | +8,04 % | CNY 73,02 | CNY 76,76 | CNY 69,93 | 339,10M |