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