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 79,45 | -4,31 % | CNY 82,20 | CNY 83,00 | CNY 78,98 | 35,39M |
| 2026-09-29 | CNY 83,03 | +4,70 % | CNY 77,81 | CNY 83,88 | CNY 76,01 | 45,27M |
| 2026-09-28 | CNY 79,30 | -1,95 % | CNY 78,30 | CNY 82,72 | CNY 77,14 | 45,56M |
| 2026-09-24 | CNY 80,88 | -7,19 % | CNY 85,27 | CNY 85,42 | CNY 80,88 | 51,04M |
| 2026-09-23 | CNY 87,15 | +1,83 % | CNY 83,80 | CNY 92,00 | CNY 83,00 | 78,11M |
| 2026-09-22 | CNY 85,58 | +5,16 % | CNY 82,70 | CNY 85,60 | CNY 81,05 | 75,93M |
| 2026-09-21 | CNY 81,38 | +0,64 % | CNY 82,00 | CNY 83,18 | CNY 80,60 | 42,07M |
| 2026-09-18 | CNY 80,86 | +1,84 % | CNY 80,34 | CNY 82,00 | CNY 77,90 | 52,30M |
| 2026-09-17 | CNY 79,40 | -3,66 % | CNY 81,50 | CNY 84,75 | CNY 79,40 | 65,76M |
| 2026-09-16 | CNY 82,42 | -1,87 % | CNY 82,53 | CNY 83,86 | CNY 80,00 | 73,93M |
| 2026-09-15 | CNY 83,99 | +1,81 % | CNY 82,00 | CNY 86,05 | CNY 81,51 | 83,99M |
| 2026-09-14 | CNY 82,50 | +0,05 % | CNY 78,51 | CNY 84,66 | CNY 77,00 | 84,30M |
| 2026-09-11 | CNY 82,46 | +7,86 % | CNY 76,00 | CNY 84,00 | CNY 73,00 | 112,54M |
| 2026-09-10 | CNY 76,45 | +10,00 % | CNY 68,49 | CNY 76,45 | CNY 68,31 | 64,97M |
| 2026-09-09 | CNY 69,50 | +1,25 % | CNY 69,93 | CNY 71,50 | CNY 68,50 | 49,84M |
| 2026-09-08 | CNY 68,64 | +0,87 % | CNY 68,27 | CNY 71,50 | CNY 67,23 | 59,38M |
| 2026-09-07 | CNY 68,05 | +5,32 % | CNY 66,00 | CNY 68,84 | CNY 64,71 | 50,45M |
| 2026-09-04 | CNY 64,61 | -5,78 % | CNY 70,50 | CNY 71,69 | CNY 63,80 | 51,53M |
| 2026-09-03 | CNY 68,57 | -2,60 % | CNY 71,50 | CNY 71,98 | CNY 67,67 | 42,97M |
| 2026-09-02 | CNY 70,40 | -3,44 % | CNY 71,97 | CNY 73,26 | CNY 70,10 | 47,07M |
| 2026-09-01 | CNY 72,91 | -3,75 % | CNY 75,01 | CNY 75,98 | CNY 71,33 | 59,72M |
| 2026-08-31 | CNY 75,75 | +3,51 % | CNY 72,82 | CNY 76,00 | CNY 71,72 | 88,23M |
| 2026-08-28 | CNY 73,18 | +5,43 % | CNY 72,07 | CNY 76,35 | CNY 72,00 | 95,21M |
| 2026-08-27 | CNY 69,41 | +10,00 % | CNY 64,54 | CNY 69,41 | CNY 64,02 | 51,85M |
| 2026-08-26 | CNY 63,10 | -1,50 % | CNY 64,08 | CNY 64,49 | CNY 61,05 | 44,30M |
| 2026-08-25 | CNY 64,06 | +5,94 % | CNY 58,83 | CNY 66,52 | CNY 57,80 | 54,77M |
| 2026-08-24 | CNY 60,47 | -5,13 % | CNY 63,73 | CNY 64,00 | CNY 58,00 | 36,81M |
| 2026-08-21 | CNY 63,74 | +3,29 % | CNY 61,50 | CNY 64,68 | CNY 60,26 | 36,61M |
| 2026-08-20 | CNY 61,71 | -0,21 % | CNY 61,05 | CNY 63,10 | CNY 59,50 | 40,91M |
| 2026-08-19 | CNY 61,84 | -10,00 % | CNY 65,51 | CNY 66,68 | CNY 61,84 | 40,10M |
| 2026-08-18 | CNY 68,71 | -3,75 % | CNY 71,52 | CNY 72,39 | CNY 67,96 | 49,61M |
| 2026-08-17 | CNY 71,39 | +5,31 % | CNY 68,21 | CNY 71,90 | CNY 68,20 | 55,79M |
| 2026-08-14 | CNY 67,79 | +3,37 % | CNY 66,02 | CNY 68,72 | CNY 65,11 | 53,11M |
| 2026-08-13 | CNY 65,58 | -4,22 % | CNY 70,00 | CNY 70,75 | CNY 65,47 | 68,42M |
| 2026-08-12 | CNY 68,47 | +0,69 % | CNY 68,88 | CNY 69,40 | CNY 65,80 | 63,68M |
| 2026-08-11 | CNY 68,00 | +1,83 % | CNY 64,80 | CNY 69,83 | CNY 62,92 | 78,50M |
| 2026-08-10 | CNY 66,78 | +2,11 % | CNY 65,44 | CNY 67,30 | CNY 62,44 | 84,42M |
| 2026-08-07 | CNY 65,40 | +9,02 % | CNY 60,50 | CNY 65,99 | CNY 60,50 | 86,66M |
| 2026-08-06 | CNY 59,99 | +6,78 % | CNY 55,61 | CNY 61,62 | CNY 55,61 | 81,93M |
| 2026-08-05 | CNY 56,18 | +10,01 % | CNY 50,52 | CNY 56,18 | CNY 49,60 | 53,04M |
| 2026-08-04 | CNY 51,07 | +7,92 % | CNY 48,01 | CNY 51,48 | CNY 47,00 | 47,93M |
| 2026-08-03 | CNY 47,32 | -6,91 % | CNY 50,82 | CNY 50,82 | CNY 46,90 | 40,24M |
| 2026-07-31 | CNY 50,83 | +3,52 % | CNY 54,01 | CNY 54,01 | CNY 50,70 | 49,13M |
| 2026-07-30 | CNY 49,10 | -10,01 % | CNY 54,01 | CNY 56,30 | CNY 49,10 | 55,81M |
| 2026-07-29 | CNY 54,56 | -4,82 % | CNY 57,00 | CNY 58,15 | CNY 52,00 | 42,16M |
| 2026-07-28 | CNY 57,32 | -10,00 % | CNY 61,77 | CNY 62,86 | CNY 57,32 | 31,02M |
| 2026-07-27 | CNY 63,69 | +10,00 % | CNY 57,70 | CNY 63,69 | CNY 56,51 | 40,02M |
| 2026-07-24 | CNY 57,90 | -8,24 % | CNY 61,89 | CNY 62,61 | CNY 57,00 | 45,01M |
| 2026-07-23 | CNY 63,10 | -5,04 % | CNY 67,78 | CNY 70,15 | CNY 62,48 | 61,86M |
| 2026-07-22 | CNY 66,45 | -8,21 % | CNY 70,77 | CNY 74,84 | CNY 65,64 | 71,90M |
| 2026-07-21 | CNY 72,39 | -0,21 % | CNY 68,80 | CNY 73,88 | CNY 65,29 | 84,77M |
| 2026-07-20 | CNY 72,54 | -10,00 % | CNY 77,82 | CNY 78,99 | CNY 72,54 | 29,79M |
| 2026-07-17 | CNY 80,60 | -9,99 % | CNY 87,37 | CNY 87,50 | CNY 80,60 | 28,58M |
| 2026-07-16 | CNY 89,55 | -5,53 % | CNY 92,02 | CNY 99,00 | CNY 86,43 | 57,65M |
| 2026-07-15 | CNY 94,79 | -0,93 % | CNY 102,20 | CNY 104,98 | CNY 94,42 | 66,29M |
| 2026-07-14 | CNY 95,68 | +10,00 % | CNY 85,43 | CNY 95,68 | CNY 82,60 | 52,71M |
| 2026-07-13 | CNY 86,98 | -10,00 % | CNY 95,67 | CNY 97,53 | CNY 86,98 | 28,28M |
| 2026-07-10 | CNY 96,64 | -2,93 % | CNY 100,57 | CNY 109,51 | CNY 96,20 | 42,76M |
| 2026-07-09 | CNY 99,56 | +6,24 % | CNY 97,92 | CNY 101,00 | CNY 93,83 | 37,42M |
| 2026-07-08 | CNY 93,71 | -6,32 % | CNY 100,07 | CNY 101,80 | CNY 92,41 | 40,48M |
| 2026-07-07 | CNY 100,03 | +3,35 % | CNY 97,50 | CNY 104,00 | CNY 95,13 | 52,30M |
| 2026-07-06 | CNY 96,79 | -9,50 % | CNY 110,00 | CNY 116,16 | CNY 96,26 | 66,76M |
| 2026-07-03 | CNY 106,95 | -4,15 % | CNY 109,60 | CNY 118,60 | CNY 106,95 | 55,53M |
| 2026-07-02 | CNY 111,58 | +0,20 % | CNY 107,10 | CNY 117,18 | CNY 105,09 | 46,79M |
| 2026-07-01 | CNY 111,36 | -7,18 % | CNY 121,90 | CNY 124,38 | CNY 108,50 | 38,31M |
| 2026-06-30 | CNY 119,97 | +4,37 % | CNY 113,71 | CNY 121,83 | CNY 110,10 | 28,84M |
| 2026-06-29 | CNY 114,95 | +2,51 % | CNY 113,93 | CNY 117,55 | CNY 101,03 | 33,39M |
| 2026-06-26 | CNY 112,13 | -0,76 % | CNY 111,20 | CNY 116,00 | CNY 106,00 | 27,28M |
| 2026-06-25 | CNY 112,99 | -2,44 % | CNY 116,00 | CNY 120,00 | CNY 112,00 | 33,35M |
| 2026-06-24 | CNY 115,81 | +6,60 % | CNY 108,65 | CNY 118,31 | CNY 106,95 | 26,12M |
| 2026-06-23 | CNY 108,64 | -4,89 % | CNY 111,21 | CNY 111,83 | CNY 102,80 | 31,44M |
| 2026-06-22 | CNY 114,22 | +9,40 % | CNY 108,73 | CNY 114,85 | CNY 105,00 | 29,54M |
| 2026-06-18 | CNY 104,41 | +9,09 % | CNY 94,54 | CNY 105,28 | CNY 93,31 | 40,70M |
| 2026-06-17 | CNY 95,71 | -5,70 % | CNY 100,00 | CNY 102,78 | CNY 92,05 | 51,59M |
| 2026-06-16 | CNY 101,49 | +4,26 % | CNY 94,91 | CNY 102,90 | CNY 94,50 | 60,13M |
| 2026-06-15 | CNY 97,34 | +8,30 % | CNY 90,92 | CNY 98,00 | CNY 90,16 | 61,87M |
| 2026-06-12 | CNY 89,88 | +5,99 % | CNY 89,99 | CNY 93,28 | CNY 86,92 | 84,38M |
| 2026-06-11 | CNY 84,80 | +9,53 % | CNY 77,44 | CNY 85,16 | CNY 77,44 | 91,74M |
| 2026-06-10 | CNY 77,42 | +10,00 % | CNY 76,00 | CNY 77,42 | CNY 74,46 | 38,42M |
| 2026-06-09 | CNY 70,38 | +10,00 % | CNY 70,38 | CNY 70,38 | CNY 68,40 | 14,35M |
| 2026-06-08 | CNY 63,98 | +10,01 % | CNY 58,07 | CNY 63,98 | CNY 57,09 | 40,13M |
| 2026-06-05 | CNY 58,16 | +7,70 % | CNY 53,99 | CNY 59,40 | CNY 52,80 | 88,73M |
| 2026-06-04 | CNY 54,00 | +4,39 % | CNY 50,00 | CNY 54,37 | CNY 49,38 | 54,69M |
| 2026-06-03 | CNY 51,73 | +2,17 % | CNY 50,48 | CNY 53,28 | CNY 50,00 | 56,01M |
| 2026-06-02 | CNY 50,63 | +1,52 % | CNY 49,59 | CNY 51,31 | CNY 46,80 | 51,30M |
| 2026-06-01 | CNY 49,87 | -6,80 % | CNY 53,00 | CNY 53,51 | CNY 48,17 | 57,38M |
| 2026-05-29 | CNY 53,51 | +0,02 % | CNY 55,00 | CNY 56,80 | CNY 53,02 | 70,62M |
| 2026-05-28 | CNY 53,50 | +9,72 % | CNY 47,40 | CNY 53,50 | CNY 47,34 | 67,34M |
| 2026-05-27 | CNY 48,76 | +2,54 % | CNY 47,08 | CNY 50,68 | CNY 46,08 | 57,48M |
| 2026-05-26 | CNY 47,55 | +4,25 % | CNY 44,69 | CNY 47,55 | CNY 42,89 | 54,04M |