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 51,32 | -2,88 % | CNY 53,40 | CNY 53,41 | CNY 51,03 | 22,86M |
| 2026-09-29 | CNY 52,84 | +1,30 % | CNY 51,00 | CNY 53,30 | CNY 50,50 | 33,26M |
| 2026-09-28 | CNY 52,16 | -10,01 % | CNY 57,86 | CNY 57,96 | CNY 52,16 | 39,11M |
| 2026-09-24 | CNY 57,96 | -3,16 % | CNY 59,41 | CNY 60,05 | CNY 57,80 | 24,08M |
| 2026-09-23 | CNY 59,85 | -1,85 % | CNY 60,85 | CNY 61,69 | CNY 59,70 | 26,51M |
| 2026-09-22 | CNY 60,98 | +0,49 % | CNY 61,80 | CNY 62,74 | CNY 60,68 | 40,55M |
| 2026-09-21 | CNY 60,68 | -1,30 % | CNY 62,46 | CNY 62,81 | CNY 60,08 | 37,44M |
| 2026-09-18 | CNY 61,48 | +2,36 % | CNY 61,31 | CNY 61,85 | CNY 59,41 | 39,59M |
| 2026-09-17 | CNY 60,06 | -0,36 % | CNY 60,15 | CNY 61,90 | CNY 59,65 | 36,70M |
| 2026-09-16 | CNY 60,28 | +2,36 % | CNY 58,78 | CNY 60,84 | CNY 57,91 | 36,83M |
| 2026-09-15 | CNY 58,89 | +1,31 % | CNY 57,94 | CNY 61,20 | CNY 57,68 | 35,63M |
| 2026-09-14 | CNY 58,13 | +0,19 % | CNY 56,11 | CNY 58,70 | CNY 55,16 | 30,64M |
| 2026-09-11 | CNY 58,02 | +0,02 % | CNY 57,15 | CNY 58,87 | CNY 55,05 | 36,35M |
| 2026-09-10 | CNY 58,01 | -1,63 % | CNY 58,16 | CNY 59,60 | CNY 57,52 | 24,78M |
| 2026-09-09 | CNY 58,97 | -1,06 % | CNY 60,01 | CNY 61,61 | CNY 58,50 | 34,72M |
| 2026-09-08 | CNY 59,60 | -3,79 % | CNY 64,12 | CNY 64,50 | CNY 59,38 | 58,88M |
| 2026-09-07 | CNY 61,95 | +10,00 % | CNY 59,20 | CNY 61,95 | CNY 57,95 | 60,64M |
| 2026-09-04 | CNY 56,32 | -2,81 % | CNY 59,45 | CNY 60,52 | CNY 55,67 | 36,95M |
| 2026-09-03 | CNY 57,95 | +3,72 % | CNY 56,68 | CNY 59,16 | CNY 56,20 | 42,31M |
| 2026-09-02 | CNY 55,87 | -6,04 % | CNY 58,11 | CNY 58,90 | CNY 55,00 | 55,06M |
| 2026-09-01 | CNY 59,46 | -6,21 % | CNY 68,23 | CNY 69,74 | CNY 59,31 | 69,20M |
| 2026-08-31 | CNY 63,40 | +4,28 % | CNY 58,82 | CNY 63,67 | CNY 58,02 | 43,92M |
| 2026-08-28 | CNY 60,80 | -2,09 % | CNY 62,10 | CNY 64,55 | CNY 60,70 | 37,31M |
| 2026-08-27 | CNY 62,10 | +4,21 % | CNY 61,00 | CNY 62,89 | CNY 59,52 | 35,24M |
| 2026-08-26 | CNY 59,59 | -0,73 % | CNY 60,05 | CNY 60,50 | CNY 58,00 | 25,76M |
| 2026-08-25 | CNY 60,03 | +0,89 % | CNY 59,48 | CNY 61,00 | CNY 56,87 | 33,75M |
| 2026-08-24 | CNY 59,50 | -7,51 % | CNY 64,23 | CNY 65,46 | CNY 57,91 | 51,29M |
| 2026-08-21 | CNY 64,33 | +7,27 % | CNY 59,70 | CNY 64,53 | CNY 59,11 | 53,25M |
| 2026-08-20 | CNY 59,97 | -1,15 % | CNY 61,28 | CNY 61,97 | CNY 58,60 | 49,34M |
| 2026-08-19 | CNY 60,67 | -10,00 % | CNY 64,05 | CNY 64,85 | CNY 60,67 | 49,43M |
| 2026-08-18 | CNY 67,41 | -3,63 % | CNY 72,05 | CNY 72,45 | CNY 66,00 | 64,70M |
| 2026-08-17 | CNY 69,95 | +0,23 % | CNY 69,50 | CNY 69,96 | CNY 66,60 | 57,97M |
| 2026-08-14 | CNY 69,79 | +4,77 % | CNY 69,01 | CNY 71,70 | CNY 66,94 | 64,35M |
| 2026-08-13 | CNY 66,61 | +2,12 % | CNY 68,49 | CNY 71,75 | CNY 66,50 | 54,66M |
| 2026-08-12 | CNY 65,23 | -0,56 % | CNY 65,50 | CNY 67,16 | CNY 63,68 | 38,06M |
| 2026-08-11 | CNY 65,60 | -0,77 % | CNY 64,20 | CNY 69,89 | CNY 62,88 | 53,37M |
| 2026-08-10 | CNY 66,11 | -2,18 % | CNY 69,00 | CNY 70,43 | CNY 63,57 | 46,43M |
| 2026-08-07 | CNY 67,58 | +3,83 % | CNY 64,77 | CNY 69,34 | CNY 64,04 | 57,37M |
| 2026-08-06 | CNY 65,09 | +1,32 % | CNY 62,00 | CNY 66,07 | CNY 61,04 | 42,61M |
| 2026-08-05 | CNY 64,24 | +8,31 % | CNY 58,46 | CNY 65,24 | CNY 57,62 | 57,78M |
| 2026-08-04 | CNY 59,31 | +10,00 % | CNY 54,28 | CNY 59,31 | CNY 53,85 | 42,78M |
| 2026-08-03 | CNY 53,92 | -8,16 % | CNY 56,86 | CNY 58,99 | CNY 53,35 | 47,09M |
| 2026-07-31 | CNY 58,71 | +5,78 % | CNY 59,82 | CNY 61,05 | CNY 58,40 | 56,24M |
| 2026-07-30 | CNY 55,50 | -9,61 % | CNY 60,77 | CNY 62,84 | CNY 55,26 | 60,48M |
| 2026-07-29 | CNY 61,40 | -2,48 % | CNY 60,45 | CNY 64,70 | CNY 58,20 | 56,00M |
| 2026-07-28 | CNY 62,96 | -9,99 % | CNY 68,70 | CNY 68,70 | CNY 62,96 | 31,41M |
| 2026-07-27 | CNY 69,95 | +10,00 % | CNY 63,48 | CNY 69,95 | CNY 62,86 | 40,63M |
| 2026-07-24 | CNY 63,59 | -4,26 % | CNY 63,10 | CNY 68,15 | CNY 62,77 | 38,35M |
| 2026-07-23 | CNY 66,42 | -6,46 % | CNY 72,28 | CNY 74,80 | CNY 66,04 | 43,25M |
| 2026-07-22 | CNY 71,01 | -2,12 % | CNY 72,55 | CNY 76,43 | CNY 69,45 | 51,63M |
| 2026-07-21 | CNY 72,55 | +10,01 % | CNY 66,00 | CNY 72,55 | CNY 60,83 | 57,27M |
| 2026-07-20 | CNY 65,95 | -10,00 % | CNY 73,90 | CNY 76,00 | CNY 65,95 | 43,55M |
| 2026-07-17 | CNY 73,28 | -10,00 % | CNY 79,37 | CNY 80,00 | CNY 73,28 | 41,44M |
| 2026-07-16 | CNY 81,42 | -7,33 % | CNY 84,18 | CNY 86,16 | CNY 79,21 | 48,33M |
| 2026-07-15 | CNY 87,86 | +1,94 % | CNY 91,02 | CNY 93,68 | CNY 86,93 | 59,35M |
| 2026-07-14 | CNY 86,19 | +10,01 % | CNY 79,76 | CNY 86,19 | CNY 78,66 | 39,18M |
| 2026-07-13 | CNY 78,35 | -9,63 % | CNY 85,66 | CNY 86,40 | CNY 78,03 | 47,01M |
| 2026-07-10 | CNY 86,70 | -4,24 % | CNY 93,00 | CNY 96,30 | CNY 85,80 | 39,28M |
| 2026-07-09 | CNY 90,54 | +8,20 % | CNY 86,94 | CNY 90,63 | CNY 82,35 | 44,80M |
| 2026-07-08 | CNY 83,68 | -5,48 % | CNY 90,51 | CNY 91,60 | CNY 83,22 | 40,39M |
| 2026-07-07 | CNY 88,53 | -8,17 % | CNY 95,75 | CNY 95,97 | CNY 87,52 | 58,03M |
| 2026-07-06 | CNY 96,41 | -1,58 % | CNY 97,96 | CNY 105,00 | CNY 96,26 | 42,25M |
| 2026-07-03 | CNY 97,96 | -0,71 % | CNY 98,51 | CNY 104,37 | CNY 95,88 | 37,86M |
| 2026-07-02 | CNY 98,66 | -7,50 % | CNY 99,00 | CNY 102,97 | CNY 96,15 | 44,33M |
| 2026-07-01 | CNY 106,66 | +1,58 % | CNY 106,50 | CNY 113,18 | CNY 104,00 | 37,48M |
| 2026-06-30 | CNY 105,00 | -0,94 % | CNY 104,59 | CNY 108,68 | CNY 101,00 | 37,14M |
| 2026-06-29 | CNY 106,00 | -2,75 % | CNY 110,35 | CNY 114,50 | CNY 103,10 | 53,32M |
| 2026-06-26 | CNY 109,00 | -1,82 % | CNY 113,01 | CNY 115,44 | CNY 107,66 | 58,34M |
| 2026-06-25 | CNY 111,02 | +10,00 % | CNY 104,86 | CNY 111,02 | CNY 104,02 | 21,34M |
| 2026-06-24 | CNY 100,93 | +6,80 % | CNY 94,78 | CNY 102,85 | CNY 94,53 | 56,55M |
| 2026-06-23 | CNY 94,50 | -10,00 % | CNY 103,00 | CNY 103,00 | CNY 94,50 | 56,66M |
| 2026-06-22 | CNY 105,00 | -2,83 % | CNY 108,44 | CNY 112,00 | CNY 100,18 | 65,43M |
| 2026-06-18 | CNY 108,06 | +2,98 % | CNY 104,01 | CNY 111,11 | CNY 104,01 | 50,90M |
| 2026-06-17 | CNY 104,93 | +9,99 % | CNY 97,12 | CNY 104,94 | CNY 97,01 | 61,30M |
| 2026-06-16 | CNY 95,40 | +10,00 % | CNY 88,29 | CNY 95,40 | CNY 87,33 | 49,57M |
| 2026-06-15 | CNY 86,73 | +6,74 % | CNY 83,66 | CNY 88,11 | CNY 82,50 | 46,57M |
| 2026-06-12 | CNY 81,25 | -1,87 % | CNY 87,50 | CNY 87,79 | CNY 80,00 | 54,67M |
| 2026-06-11 | CNY 82,80 | -5,48 % | CNY 87,41 | CNY 90,00 | CNY 81,30 | 52,63M |
| 2026-06-10 | CNY 87,60 | -4,76 % | CNY 90,93 | CNY 92,80 | CNY 85,50 | 55,00M |
| 2026-06-09 | CNY 91,98 | +10,00 % | CNY 84,73 | CNY 91,98 | CNY 80,00 | 64,21M |
| 2026-06-08 | CNY 83,62 | -7,09 % | CNY 88,39 | CNY 89,00 | CNY 83,22 | 80,12M |
| 2026-06-05 | CNY 90,00 | -6,59 % | CNY 92,01 | CNY 95,00 | CNY 88,48 | 83,09M |
| 2026-06-04 | CNY 96,35 | +10,00 % | CNY 89,00 | CNY 96,35 | CNY 89,00 | 36,64M |
| 2026-06-03 | CNY 87,59 | +4,95 % | CNY 84,42 | CNY 90,90 | CNY 81,00 | 61,20M |
| 2026-06-02 | CNY 83,46 | +5,45 % | CNY 77,28 | CNY 86,10 | CNY 76,30 | 68,51M |
| 2026-06-01 | CNY 79,15 | +1,67 % | CNY 77,85 | CNY 82,50 | CNY 75,10 | 84,46M |
| 2026-05-29 | CNY 77,85 | +5,10 % | CNY 81,48 | CNY 81,48 | CNY 76,05 | 106,93M |
| 2026-05-28 | CNY 74,07 | +9,57 % | CNY 72,01 | CNY 74,07 | CNY 71,36 | 22,23M |
| 2026-05-27 | CNY 67,60 | +10,01 % | CNY 67,60 | CNY 67,60 | CNY 67,60 | 14,01M |
| 2026-05-26 | CNY 61,45 | -0,74 % | CNY 61,91 | CNY 63,00 | CNY 59,32 | 39,54M |