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