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 68,08 | -2,60 % | CNY 70,55 | CNY 70,90 | CNY 67,55 | 6,00M |
| 2026-09-29 | CNY 69,90 | +0,43 % | CNY 69,01 | CNY 70,57 | CNY 67,00 | 6,60M |
| 2026-09-28 | CNY 69,60 | -5,81 % | CNY 73,90 | CNY 74,50 | CNY 69,31 | 8,21M |
| 2026-09-24 | CNY 73,89 | -1,02 % | CNY 74,25 | CNY 77,80 | CNY 72,66 | 11,66M |
| 2026-09-23 | CNY 74,65 | -4,11 % | CNY 74,80 | CNY 78,07 | CNY 74,51 | 17,22M |
| 2026-09-22 | CNY 77,85 | +10,00 % | CNY 77,85 | CNY 77,85 | CNY 77,85 | 3,47M |
| 2026-09-21 | CNY 70,77 | +5,28 % | CNY 68,50 | CNY 73,32 | CNY 68,50 | 11,84M |
| 2026-09-18 | CNY 67,22 | +4,22 % | CNY 67,00 | CNY 68,46 | CNY 65,81 | 7,77M |
| 2026-09-17 | CNY 64,50 | -1,26 % | CNY 65,18 | CNY 66,88 | CNY 63,63 | 6,16M |
| 2026-09-16 | CNY 65,32 | +5,56 % | CNY 61,74 | CNY 66,12 | CNY 61,02 | 6,78M |
| 2026-09-15 | CNY 61,88 | -1,54 % | CNY 62,75 | CNY 63,96 | CNY 61,71 | 4,76M |
| 2026-09-14 | CNY 62,85 | -2,63 % | CNY 63,53 | CNY 64,40 | CNY 62,22 | 4,68M |
| 2026-09-11 | CNY 64,55 | -1,53 % | CNY 64,55 | CNY 64,92 | CNY 62,20 | 6,18M |
| 2026-09-10 | CNY 65,55 | -2,79 % | CNY 67,33 | CNY 67,83 | CNY 65,50 | 5,75M |
| 2026-09-09 | CNY 67,43 | -0,28 % | CNY 69,00 | CNY 69,50 | CNY 66,91 | 6,71M |
| 2026-09-08 | CNY 67,62 | -0,63 % | CNY 68,37 | CNY 69,10 | CNY 65,55 | 10,50M |
| 2026-09-07 | CNY 68,05 | +10,01 % | CNY 62,00 | CNY 68,05 | CNY 62,00 | 12,12M |
| 2026-09-04 | CNY 61,86 | -2,61 % | CNY 64,15 | CNY 65,20 | CNY 61,27 | 4,80M |
| 2026-09-03 | CNY 63,52 | -0,66 % | CNY 64,55 | CNY 65,00 | CNY 62,86 | 3,29M |
| 2026-09-02 | CNY 63,94 | -0,81 % | CNY 63,82 | CNY 64,80 | CNY 62,65 | 4,24M |
| 2026-09-01 | CNY 64,46 | -3,82 % | CNY 67,03 | CNY 68,80 | CNY 64,38 | 6,02M |
| 2026-08-31 | CNY 67,02 | +8,11 % | CNY 60,79 | CNY 67,50 | CNY 60,28 | 9,13M |
| 2026-08-28 | CNY 61,99 | -1,99 % | CNY 63,25 | CNY 64,58 | CNY 61,79 | 4,77M |
| 2026-08-27 | CNY 63,25 | +1,72 % | CNY 62,12 | CNY 64,00 | CNY 61,90 | 5,89M |
| 2026-08-26 | CNY 62,18 | +0,19 % | CNY 62,00 | CNY 62,82 | CNY 60,63 | 4,79M |
| 2026-08-25 | CNY 62,06 | -0,66 % | CNY 61,20 | CNY 63,43 | CNY 59,56 | 5,27M |
| 2026-08-24 | CNY 62,47 | -2,16 % | CNY 63,81 | CNY 63,85 | CNY 61,23 | 6,25M |
| 2026-08-21 | CNY 63,85 | -2,65 % | CNY 67,89 | CNY 67,90 | CNY 60,54 | 11,23M |
| 2026-08-20 | CNY 65,59 | +5,08 % | CNY 63,40 | CNY 66,77 | CNY 62,66 | 8,34M |
| 2026-08-19 | CNY 62,42 | -8,94 % | CNY 68,00 | CNY 68,00 | CNY 62,00 | 9,95M |
| 2026-08-18 | CNY 68,55 | +3,05 % | CNY 67,05 | CNY 70,98 | CNY 66,08 | 9,75M |
| 2026-08-17 | CNY 66,52 | +4,87 % | CNY 64,69 | CNY 66,70 | CNY 63,22 | 6,49M |
| 2026-08-14 | CNY 63,43 | +1,90 % | CNY 62,68 | CNY 63,95 | CNY 61,32 | 5,44M |
| 2026-08-13 | CNY 62,25 | -0,18 % | CNY 63,60 | CNY 65,37 | CNY 62,01 | 7,48M |
| 2026-08-12 | CNY 62,36 | +5,32 % | CNY 59,20 | CNY 63,97 | CNY 58,72 | 6,73M |
| 2026-08-11 | CNY 59,21 | -1,17 % | CNY 59,40 | CNY 60,78 | CNY 58,28 | 5,40M |
| 2026-08-10 | CNY 59,91 | -1,80 % | CNY 61,50 | CNY 61,88 | CNY 58,90 | 8,24M |
| 2026-08-07 | CNY 61,01 | +6,66 % | CNY 57,00 | CNY 62,15 | CNY 56,89 | 10,55M |
| 2026-08-06 | CNY 57,20 | +1,51 % | CNY 55,55 | CNY 58,00 | CNY 54,56 | 6,77M |
| 2026-08-05 | CNY 56,35 | +3,78 % | CNY 54,30 | CNY 57,33 | CNY 53,50 | 7,43M |
| 2026-08-04 | CNY 54,30 | +8,51 % | CNY 50,50 | CNY 54,39 | CNY 50,00 | 8,48M |
| 2026-08-03 | CNY 50,04 | -2,21 % | CNY 51,20 | CNY 51,67 | CNY 48,90 | 6,98M |
| 2026-07-31 | CNY 51,17 | +4,90 % | CNY 51,78 | CNY 53,49 | CNY 50,86 | 10,50M |
| 2026-07-30 | CNY 48,78 | -8,82 % | CNY 53,99 | CNY 54,98 | CNY 48,40 | 11,37M |
| 2026-07-29 | CNY 53,50 | +0,68 % | CNY 53,97 | CNY 54,98 | CNY 50,21 | 11,05M |
| 2026-07-28 | CNY 53,14 | -7,65 % | CNY 56,50 | CNY 57,86 | CNY 52,88 | 8,29M |
| 2026-07-27 | CNY 57,54 | +1,62 % | CNY 56,49 | CNY 58,45 | CNY 54,49 | 7,72M |
| 2026-07-24 | CNY 56,62 | -2,43 % | CNY 58,02 | CNY 59,77 | CNY 56,60 | 9,07M |
| 2026-07-23 | CNY 58,03 | -0,46 % | CNY 58,27 | CNY 59,65 | CNY 57,30 | 7,81M |
| 2026-07-22 | CNY 58,30 | -2,13 % | CNY 59,60 | CNY 61,20 | CNY 57,20 | 10,01M |
| 2026-07-21 | CNY 59,57 | +9,22 % | CNY 53,00 | CNY 59,80 | CNY 49,09 | 18,06M |
| 2026-07-20 | CNY 54,54 | -10,00 % | CNY 59,39 | CNY 60,60 | CNY 54,54 | 12,43M |
| 2026-07-17 | CNY 60,60 | -10,00 % | CNY 67,28 | CNY 67,28 | CNY 60,60 | 8,60M |
| 2026-07-16 | CNY 67,33 | -6,08 % | CNY 71,59 | CNY 72,38 | CNY 66,49 | 7,69M |
| 2026-07-15 | CNY 71,69 | -5,61 % | CNY 77,79 | CNY 77,79 | CNY 71,00 | 6,56M |
| 2026-07-14 | CNY 75,95 | -2,40 % | CNY 77,58 | CNY 78,29 | CNY 72,28 | 6,98M |
| 2026-07-13 | CNY 77,82 | -5,70 % | CNY 82,02 | CNY 83,94 | CNY 77,30 | 7,20M |
| 2026-07-10 | CNY 82,52 | -3,10 % | CNY 87,50 | CNY 88,58 | CNY 82,30 | 6,97M |
| 2026-07-09 | CNY 85,16 | +8,86 % | CNY 79,63 | CNY 85,80 | CNY 75,59 | 9,46M |
| 2026-07-08 | CNY 78,23 | -6,90 % | CNY 84,03 | CNY 85,49 | CNY 78,00 | 8,66M |
| 2026-07-07 | CNY 84,03 | -4,79 % | CNY 88,00 | CNY 89,50 | CNY 84,01 | 7,79M |
| 2026-07-06 | CNY 88,26 | +2,63 % | CNY 90,00 | CNY 91,58 | CNY 82,00 | 11,42M |
| 2026-07-03 | CNY 86,00 | -2,24 % | CNY 87,50 | CNY 89,59 | CNY 85,35 | 6,51M |
| 2026-07-02 | CNY 87,97 | -0,99 % | CNY 86,29 | CNY 92,58 | CNY 83,01 | 11,48M |
| 2026-07-01 | CNY 88,85 | -3,29 % | CNY 91,97 | CNY 96,16 | CNY 87,35 | 11,55M |
| 2026-06-30 | CNY 91,87 | +10,00 % | CNY 82,51 | CNY 91,87 | CNY 80,60 | 11,63M |
| 2026-06-29 | CNY 83,52 | -3,40 % | CNY 86,17 | CNY 87,50 | CNY 80,00 | 8,67M |
| 2026-06-26 | CNY 86,46 | -3,67 % | CNY 88,51 | CNY 89,50 | CNY 84,10 | 8,67M |
| 2026-06-25 | CNY 89,75 | +1,77 % | CNY 89,21 | CNY 91,01 | CNY 86,80 | 11,19M |
| 2026-06-24 | CNY 88,19 | +2,19 % | CNY 86,29 | CNY 89,94 | CNY 83,55 | 8,57M |
| 2026-06-23 | CNY 86,30 | -0,95 % | CNY 87,13 | CNY 92,79 | CNY 83,70 | 12,88M |
| 2026-06-22 | CNY 87,13 | -2,31 % | CNY 89,61 | CNY 91,70 | CNY 85,00 | 12,14M |
| 2026-06-18 | CNY 89,19 | +6,97 % | CNY 82,73 | CNY 89,89 | CNY 82,30 | 11,78M |
| 2026-06-17 | CNY 83,38 | +1,10 % | CNY 82,58 | CNY 84,75 | CNY 81,61 | 7,10M |
| 2026-06-16 | CNY 82,47 | -0,13 % | CNY 82,58 | CNY 83,52 | CNY 81,08 | 6,45M |
| 2026-06-15 | CNY 82,58 | +5,28 % | CNY 78,93 | CNY 82,65 | CNY 78,92 | 7,60M |
| 2026-06-12 | CNY 78,44 | +0,18 % | CNY 81,00 | CNY 82,98 | CNY 76,80 | 8,00M |
| 2026-06-11 | CNY 78,30 | -3,48 % | CNY 81,30 | CNY 81,70 | CNY 77,61 | 6,15M |
| 2026-06-10 | CNY 81,12 | -1,58 % | CNY 81,00 | CNY 86,16 | CNY 80,00 | 7,91M |
| 2026-06-09 | CNY 82,42 | +4,93 % | CNY 80,50 | CNY 82,50 | CNY 79,30 | 5,88M |
| 2026-06-08 | CNY 78,55 | -5,78 % | CNY 78,84 | CNY 81,59 | CNY 76,00 | 9,42M |
| 2026-06-05 | CNY 83,37 | -6,82 % | CNY 87,96 | CNY 88,33 | CNY 82,48 | 11,90M |
| 2026-06-04 | CNY 89,47 | +0,22 % | CNY 89,00 | CNY 90,75 | CNY 87,45 | 6,71M |
| 2026-06-03 | CNY 89,27 | -0,63 % | CNY 88,97 | CNY 92,00 | CNY 88,15 | 7,60M |
| 2026-06-02 | CNY 89,84 | +2,85 % | CNY 88,28 | CNY 90,60 | CNY 86,66 | 10,61M |
| 2026-06-01 | CNY 87,35 | -3,66 % | CNY 92,00 | CNY 92,94 | CNY 86,74 | 9,21M |
| 2026-05-29 | CNY 90,67 | -5,66 % | CNY 100,90 | CNY 101,80 | CNY 89,50 | 14,31M |
| 2026-05-28 | CNY 96,11 | +1,36 % | CNY 95,87 | CNY 97,20 | CNY 91,00 | 8,50M |
| 2026-05-27 | CNY 94,82 | -4,99 % | CNY 100,17 | CNY 102,80 | CNY 94,00 | 11,70M |
| 2026-05-26 | CNY 99,80 | -2,71 % | CNY 104,22 | CNY 105,00 | CNY 98,21 | 10,52M |