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