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