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 53,95 | -2,93 % | CNY 56,10 | CNY 56,10 | CNY 53,91 | 17,62M |
| 2026-09-29 | CNY 55,58 | +2,24 % | CNY 54,30 | CNY 56,20 | CNY 53,70 | 23,35M |
| 2026-09-28 | CNY 54,36 | -5,00 % | CNY 56,98 | CNY 57,27 | CNY 54,10 | 29,97M |
| 2026-09-24 | CNY 57,22 | -6,58 % | CNY 60,70 | CNY 60,80 | CNY 57,00 | 50,94M |
| 2026-09-23 | CNY 61,25 | -0,44 % | CNY 61,51 | CNY 62,33 | CNY 61,11 | 19,86M |
| 2026-09-22 | CNY 61,52 | -1,14 % | CNY 62,66 | CNY 63,50 | CNY 61,33 | 33,68M |
| 2026-09-21 | CNY 62,23 | -1,66 % | CNY 63,50 | CNY 63,65 | CNY 62,02 | 34,45M |
| 2026-09-18 | CNY 63,28 | +2,48 % | CNY 62,53 | CNY 63,31 | CNY 60,93 | 41,62M |
| 2026-09-17 | CNY 61,75 | -0,45 % | CNY 61,70 | CNY 63,31 | CNY 61,51 | 32,99M |
| 2026-09-16 | CNY 62,03 | +3,66 % | CNY 59,86 | CNY 62,22 | CNY 59,09 | 36,12M |
| 2026-09-15 | CNY 59,84 | -0,28 % | CNY 59,81 | CNY 61,43 | CNY 59,77 | 28,57M |
| 2026-09-14 | CNY 60,01 | -0,89 % | CNY 60,26 | CNY 61,18 | CNY 58,68 | 28,44M |
| 2026-09-11 | CNY 60,55 | -0,87 % | CNY 61,08 | CNY 61,81 | CNY 59,38 | 37,62M |
| 2026-09-10 | CNY 61,08 | -2,16 % | CNY 61,52 | CNY 62,34 | CNY 60,83 | 29,50M |
| 2026-09-09 | CNY 62,43 | -0,90 % | CNY 63,05 | CNY 64,10 | CNY 61,93 | 36,90M |
| 2026-09-08 | CNY 63,00 | -2,28 % | CNY 64,50 | CNY 65,90 | CNY 62,42 | 52,65M |
| 2026-09-07 | CNY 64,47 | +0,88 % | CNY 63,01 | CNY 65,71 | CNY 62,63 | 55,16M |
| 2026-09-04 | CNY 63,91 | -6,69 % | CNY 67,00 | CNY 67,77 | CNY 62,48 | 82,20M |
| 2026-09-03 | CNY 68,49 | +3,41 % | CNY 66,98 | CNY 70,62 | CNY 65,50 | 89,04M |
| 2026-09-02 | CNY 66,23 | +0,50 % | CNY 64,51 | CNY 67,79 | CNY 64,48 | 61,40M |
| 2026-09-01 | CNY 65,90 | -3,39 % | CNY 67,61 | CNY 67,77 | CNY 65,81 | 59,46M |
| 2026-08-31 | CNY 68,21 | +5,78 % | CNY 62,98 | CNY 68,66 | CNY 62,89 | 91,63M |
| 2026-08-28 | CNY 64,48 | -2,26 % | CNY 65,03 | CNY 66,54 | CNY 64,10 | 82,95M |
| 2026-08-27 | CNY 65,97 | +6,28 % | CNY 62,60 | CNY 66,00 | CNY 61,48 | 106,63M |
| 2026-08-26 | CNY 62,07 | +3,05 % | CNY 63,05 | CNY 63,30 | CNY 60,50 | 114,95M |
| 2026-08-25 | CNY 60,23 | +10,01 % | CNY 53,54 | CNY 60,23 | CNY 53,01 | 96,48M |
| 2026-08-24 | CNY 54,75 | +1,16 % | CNY 55,60 | CNY 56,20 | CNY 52,53 | 43,75M |
| 2026-08-21 | CNY 54,12 | +2,25 % | CNY 52,92 | CNY 55,32 | CNY 52,52 | 36,85M |
| 2026-08-20 | CNY 52,93 | +0,65 % | CNY 53,44 | CNY 53,77 | CNY 51,82 | 27,86M |
| 2026-08-19 | CNY 52,59 | -8,65 % | CNY 55,75 | CNY 56,20 | CNY 52,10 | 43,30M |
| 2026-08-18 | CNY 57,57 | -1,91 % | CNY 58,59 | CNY 58,88 | CNY 56,51 | 36,90M |
| 2026-08-17 | CNY 58,69 | +2,80 % | CNY 57,65 | CNY 58,69 | CNY 56,45 | 41,19M |
| 2026-08-14 | CNY 57,09 | +2,96 % | CNY 56,12 | CNY 57,37 | CNY 56,01 | 36,49M |
| 2026-08-13 | CNY 55,45 | -1,00 % | CNY 56,82 | CNY 57,87 | CNY 55,37 | 43,73M |
| 2026-08-12 | CNY 56,01 | +2,43 % | CNY 54,93 | CNY 57,29 | CNY 54,16 | 39,52M |
| 2026-08-11 | CNY 54,68 | -1,01 % | CNY 55,33 | CNY 55,83 | CNY 54,08 | 26,55M |
| 2026-08-10 | CNY 55,24 | -1,18 % | CNY 56,00 | CNY 57,10 | CNY 54,30 | 34,72M |
| 2026-08-07 | CNY 55,90 | +5,61 % | CNY 53,88 | CNY 56,00 | CNY 53,00 | 52,72M |
| 2026-08-06 | CNY 52,93 | +1,15 % | CNY 51,60 | CNY 53,83 | CNY 50,77 | 40,02M |
| 2026-08-05 | CNY 52,33 | +5,87 % | CNY 48,45 | CNY 53,00 | CNY 48,35 | 54,41M |
| 2026-08-04 | CNY 49,43 | +6,42 % | CNY 47,03 | CNY 49,90 | CNY 46,44 | 46,67M |
| 2026-08-03 | CNY 46,45 | -2,11 % | CNY 46,56 | CNY 48,20 | CNY 45,82 | 38,12M |
| 2026-07-31 | CNY 47,45 | +0,64 % | CNY 49,60 | CNY 50,35 | CNY 47,33 | 55,61M |
| 2026-07-30 | CNY 47,15 | -10,00 % | CNY 51,03 | CNY 52,00 | CNY 47,15 | 46,52M |
| 2026-07-29 | CNY 52,39 | -4,97 % | CNY 54,00 | CNY 54,34 | CNY 50,78 | 38,98M |
| 2026-07-28 | CNY 55,13 | -10,01 % | CNY 59,16 | CNY 59,98 | CNY 55,13 | 47,44M |
| 2026-07-27 | CNY 61,26 | +4,36 % | CNY 58,72 | CNY 61,38 | CNY 58,02 | 31,17M |
| 2026-07-24 | CNY 58,70 | -3,94 % | CNY 59,00 | CNY 60,77 | CNY 58,00 | 25,56M |
| 2026-07-23 | CNY 61,11 | +0,99 % | CNY 61,65 | CNY 63,77 | CNY 60,15 | 36,14M |
| 2026-07-22 | CNY 60,51 | +0,87 % | CNY 59,00 | CNY 64,24 | CNY 58,69 | 61,23M |
| 2026-07-21 | CNY 59,99 | +8,17 % | CNY 56,00 | CNY 60,22 | CNY 50,00 | 71,78M |
| 2026-07-20 | CNY 55,46 | -9,92 % | CNY 62,80 | CNY 63,61 | CNY 55,41 | 53,61M |
| 2026-07-17 | CNY 61,57 | -9,27 % | CNY 68,40 | CNY 68,85 | CNY 61,20 | 52,41M |
| 2026-07-16 | CNY 67,86 | +0,18 % | CNY 66,50 | CNY 70,77 | CNY 64,00 | 45,72M |
| 2026-07-15 | CNY 67,74 | -3,41 % | CNY 70,00 | CNY 70,89 | CNY 67,02 | 36,23M |
| 2026-07-14 | CNY 70,13 | +4,70 % | CNY 66,86 | CNY 71,59 | CNY 65,35 | 54,34M |
| 2026-07-13 | CNY 66,98 | -8,92 % | CNY 72,72 | CNY 74,81 | CNY 66,40 | 58,23M |
| 2026-07-10 | CNY 73,54 | -3,07 % | CNY 74,87 | CNY 78,50 | CNY 73,38 | 72,00M |
| 2026-07-09 | CNY 75,87 | +5,20 % | CNY 73,44 | CNY 76,55 | CNY 68,24 | 74,50M |
| 2026-07-08 | CNY 72,12 | +1,16 % | CNY 72,00 | CNY 74,79 | CNY 70,50 | 54,42M |
| 2026-07-07 | CNY 71,29 | -3,74 % | CNY 72,00 | CNY 76,88 | CNY 71,05 | 50,51M |
| 2026-07-06 | CNY 74,06 | +3,68 % | CNY 71,01 | CNY 76,99 | CNY 71,00 | 65,19M |
| 2026-07-03 | CNY 71,43 | +0,04 % | CNY 71,38 | CNY 74,41 | CNY 70,50 | 43,28M |
| 2026-07-02 | CNY 71,40 | -4,46 % | CNY 72,00 | CNY 75,27 | CNY 69,80 | 52,48M |
| 2026-07-01 | CNY 74,73 | -6,07 % | CNY 79,56 | CNY 80,49 | CNY 74,00 | 63,33M |
| 2026-06-30 | CNY 79,56 | +3,73 % | CNY 75,68 | CNY 80,68 | CNY 74,49 | 60,54M |
| 2026-06-29 | CNY 76,70 | -7,11 % | CNY 80,91 | CNY 82,82 | CNY 75,20 | 71,21M |
| 2026-06-26 | CNY 82,57 | -5,08 % | CNY 84,39 | CNY 85,58 | CNY 81,00 | 76,07M |
| 2026-06-25 | CNY 86,99 | +4,98 % | CNY 85,00 | CNY 89,69 | CNY 84,10 | 103,09M |
| 2026-06-24 | CNY 82,86 | +1,69 % | CNY 79,00 | CNY 83,56 | CNY 76,88 | 105,25M |
| 2026-06-23 | CNY 81,48 | +5,41 % | CNY 85,03 | CNY 85,03 | CNY 79,00 | 135,86M |
| 2026-06-22 | CNY 77,30 | +3,94 % | CNY 74,55 | CNY 77,50 | CNY 72,80 | 86,19M |
| 2026-06-18 | CNY 74,37 | -0,34 % | CNY 75,03 | CNY 76,13 | CNY 73,54 | 55,36M |
| 2026-06-17 | CNY 74,62 | +1,95 % | CNY 72,00 | CNY 75,48 | CNY 72,00 | 56,20M |
| 2026-06-16 | CNY 73,19 | +3,77 % | CNY 70,56 | CNY 75,14 | CNY 70,41 | 70,69M |
| 2026-06-15 | CNY 70,53 | +6,73 % | CNY 67,30 | CNY 70,68 | CNY 66,27 | 54,17M |
| 2026-06-12 | CNY 66,08 | -1,58 % | CNY 68,50 | CNY 70,00 | CNY 66,08 | 59,72M |
| 2026-06-11 | CNY 67,14 | -2,55 % | CNY 68,90 | CNY 69,50 | CNY 66,21 | 38,60M |
| 2026-06-10 | CNY 68,90 | -1,18 % | CNY 70,88 | CNY 72,69 | CNY 68,25 | 71,58M |
| 2026-06-09 | CNY 69,72 | +10,00 % | CNY 64,00 | CNY 69,72 | CNY 63,55 | 67,82M |
| 2026-06-08 | CNY 63,38 | -3,82 % | CNY 62,40 | CNY 65,80 | CNY 62,20 | 40,25M |
| 2026-06-05 | CNY 65,90 | -4,80 % | CNY 68,60 | CNY 68,60 | CNY 65,58 | 46,88M |
| 2026-06-04 | CNY 69,22 | +1,32 % | CNY 67,49 | CNY 69,89 | CNY 67,18 | 47,53M |
| 2026-06-03 | CNY 68,32 | +1,23 % | CNY 67,50 | CNY 70,92 | CNY 67,28 | 65,29M |
| 2026-06-02 | CNY 67,49 | +2,16 % | CNY 66,30 | CNY 68,00 | CNY 64,40 | 51,48M |
| 2026-06-01 | CNY 66,06 | -5,63 % | CNY 68,51 | CNY 70,59 | CNY 65,66 | 65,34M |
| 2026-05-29 | CNY 70,00 | -6,69 % | CNY 75,02 | CNY 75,21 | CNY 67,71 | 84,20M |
| 2026-05-28 | CNY 75,02 | +2,63 % | CNY 73,09 | CNY 75,22 | CNY 71,92 | 52,85M |
| 2026-05-27 | CNY 73,09 | -3,60 % | CNY 75,00 | CNY 76,42 | CNY 72,39 | 61,81M |
| 2026-05-26 | CNY 75,82 | -7,10 % | CNY 81,54 | CNY 81,54 | CNY 74,12 | 103,58M |