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 57,99 | -0,80 % | CNY 59,35 | CNY 60,43 | CNY 57,93 | 7,14M |
| 2026-09-29 | CNY 58,46 | -1,15 % | CNY 58,45 | CNY 59,50 | CNY 57,86 | 6,80M |
| 2026-09-28 | CNY 59,14 | -10,00 % | CNY 65,58 | CNY 65,64 | CNY 59,14 | 11,82M |
| 2026-09-24 | CNY 65,71 | -3,15 % | CNY 67,54 | CNY 67,98 | CNY 65,71 | 7,81M |
| 2026-09-23 | CNY 67,85 | -2,12 % | CNY 69,32 | CNY 70,88 | CNY 67,70 | 10,33M |
| 2026-09-22 | CNY 69,32 | -1,70 % | CNY 71,28 | CNY 72,56 | CNY 68,71 | 13,12M |
| 2026-09-21 | CNY 70,52 | +0,58 % | CNY 70,00 | CNY 72,88 | CNY 68,88 | 19,04M |
| 2026-09-18 | CNY 70,11 | +0,92 % | CNY 70,87 | CNY 71,23 | CNY 67,66 | 16,88M |
| 2026-09-17 | CNY 69,47 | -3,20 % | CNY 70,80 | CNY 72,14 | CNY 69,39 | 16,60M |
| 2026-09-16 | CNY 71,77 | -4,29 % | CNY 74,85 | CNY 75,05 | CNY 71,00 | 22,85M |
| 2026-09-15 | CNY 74,99 | +5,04 % | CNY 72,01 | CNY 76,36 | CNY 70,58 | 31,11M |
| 2026-09-14 | CNY 71,39 | +10,00 % | CNY 63,99 | CNY 71,39 | CNY 61,04 | 24,44M |
| 2026-09-11 | CNY 64,90 | +2,48 % | CNY 62,04 | CNY 65,93 | CNY 61,50 | 20,22M |
| 2026-09-10 | CNY 63,33 | +0,65 % | CNY 63,00 | CNY 66,65 | CNY 62,26 | 19,46M |
| 2026-09-09 | CNY 62,92 | -2,15 % | CNY 65,50 | CNY 65,86 | CNY 61,44 | 16,63M |
| 2026-09-08 | CNY 64,30 | +4,89 % | CNY 61,37 | CNY 64,85 | CNY 60,39 | 18,58M |
| 2026-09-07 | CNY 61,30 | +6,89 % | CNY 57,90 | CNY 61,96 | CNY 57,90 | 18,68M |
| 2026-09-04 | CNY 57,35 | -2,93 % | CNY 59,51 | CNY 61,82 | CNY 56,80 | 14,92M |
| 2026-09-03 | CNY 59,08 | +2,82 % | CNY 58,20 | CNY 59,40 | CNY 56,90 | 8,84M |
| 2026-09-02 | CNY 57,46 | -1,46 % | CNY 57,84 | CNY 58,08 | CNY 56,38 | 6,06M |
| 2026-09-01 | CNY 58,31 | -2,82 % | CNY 60,02 | CNY 60,42 | CNY 57,90 | 8,07M |
| 2026-08-31 | CNY 60,00 | +5,26 % | CNY 55,89 | CNY 60,70 | CNY 55,50 | 10,08M |
| 2026-08-28 | CNY 57,00 | -3,47 % | CNY 58,66 | CNY 59,59 | CNY 56,90 | 6,79M |
| 2026-08-27 | CNY 59,05 | +5,35 % | CNY 57,13 | CNY 59,28 | CNY 56,10 | 9,54M |
| 2026-08-26 | CNY 56,05 | -2,89 % | CNY 58,00 | CNY 58,30 | CNY 54,60 | 7,45M |
| 2026-08-25 | CNY 57,72 | +1,98 % | CNY 54,62 | CNY 58,87 | CNY 53,45 | 9,75M |
| 2026-08-24 | CNY 56,60 | -1,92 % | CNY 57,70 | CNY 59,28 | CNY 54,68 | 8,74M |
| 2026-08-21 | CNY 57,71 | +2,11 % | CNY 56,16 | CNY 58,36 | CNY 55,15 | 6,02M |
| 2026-08-20 | CNY 56,52 | +1,60 % | CNY 56,03 | CNY 57,74 | CNY 55,00 | 7,93M |
| 2026-08-19 | CNY 55,63 | -10,00 % | CNY 60,00 | CNY 60,49 | CNY 55,63 | 9,61M |
| 2026-08-18 | CNY 61,81 | -0,02 % | CNY 61,70 | CNY 62,12 | CNY 60,06 | 8,43M |
| 2026-08-17 | CNY 61,82 | +3,07 % | CNY 60,17 | CNY 61,88 | CNY 59,20 | 8,37M |
| 2026-08-14 | CNY 59,98 | +2,88 % | CNY 59,34 | CNY 60,20 | CNY 58,35 | 8,14M |
| 2026-08-13 | CNY 58,30 | +0,36 % | CNY 59,04 | CNY 60,77 | CNY 58,30 | 10,83M |
| 2026-08-12 | CNY 58,09 | +1,59 % | CNY 57,27 | CNY 58,41 | CNY 56,50 | 8,04M |
| 2026-08-11 | CNY 57,18 | -0,45 % | CNY 57,35 | CNY 58,62 | CNY 56,32 | 7,18M |
| 2026-08-10 | CNY 57,44 | -1,29 % | CNY 58,18 | CNY 59,38 | CNY 56,56 | 8,66M |
| 2026-08-07 | CNY 58,19 | +2,54 % | CNY 57,50 | CNY 58,66 | CNY 55,77 | 10,76M |
| 2026-08-06 | CNY 56,75 | +2,07 % | CNY 54,87 | CNY 57,46 | CNY 54,28 | 10,73M |
| 2026-08-05 | CNY 55,60 | +6,03 % | CNY 51,79 | CNY 56,70 | CNY 51,20 | 12,11M |
| 2026-08-04 | CNY 52,44 | +5,39 % | CNY 50,49 | CNY 53,01 | CNY 49,86 | 10,49M |
| 2026-08-03 | CNY 49,76 | -4,27 % | CNY 51,00 | CNY 52,97 | CNY 49,38 | 11,32M |
| 2026-07-31 | CNY 51,98 | +5,07 % | CNY 52,13 | CNY 54,42 | CNY 51,50 | 16,21M |
| 2026-07-30 | CNY 49,47 | -10,01 % | CNY 54,23 | CNY 54,94 | CNY 49,47 | 13,15M |
| 2026-07-29 | CNY 54,97 | -2,76 % | CNY 56,53 | CNY 57,19 | CNY 52,58 | 11,04M |
| 2026-07-28 | CNY 56,53 | -7,81 % | CNY 59,51 | CNY 59,79 | CNY 56,00 | 10,17M |
| 2026-07-27 | CNY 61,32 | +3,91 % | CNY 58,95 | CNY 61,50 | CNY 57,26 | 9,71M |
| 2026-07-24 | CNY 59,01 | -3,21 % | CNY 60,00 | CNY 61,99 | CNY 59,00 | 10,06M |
| 2026-07-23 | CNY 60,97 | -5,78 % | CNY 64,90 | CNY 66,33 | CNY 60,20 | 15,28M |
| 2026-07-22 | CNY 64,71 | +5,10 % | CNY 60,00 | CNY 67,73 | CNY 59,99 | 23,69M |
| 2026-07-21 | CNY 61,57 | +7,34 % | CNY 59,37 | CNY 61,63 | CNY 51,67 | 17,22M |
| 2026-07-20 | CNY 57,36 | -8,50 % | CNY 62,00 | CNY 63,07 | CNY 56,42 | 16,73M |
| 2026-07-17 | CNY 62,69 | -10,01 % | CNY 68,76 | CNY 69,35 | CNY 62,69 | 11,37M |
| 2026-07-16 | CNY 69,66 | -1,90 % | CNY 70,00 | CNY 73,17 | CNY 67,18 | 11,23M |
| 2026-07-15 | CNY 71,01 | -6,18 % | CNY 75,32 | CNY 76,41 | CNY 69,97 | 14,11M |
| 2026-07-14 | CNY 75,69 | -6,24 % | CNY 80,11 | CNY 82,82 | CNY 72,66 | 19,74M |
| 2026-07-13 | CNY 80,73 | -1,94 % | CNY 82,32 | CNY 89,00 | CNY 80,00 | 22,64M |
| 2026-07-10 | CNY 82,33 | -7,02 % | CNY 88,51 | CNY 91,00 | CNY 82,33 | 22,19M |
| 2026-07-09 | CNY 88,55 | +6,24 % | CNY 82,50 | CNY 89,32 | CNY 80,65 | 23,45M |
| 2026-07-08 | CNY 83,35 | +0,69 % | CNY 84,14 | CNY 88,00 | CNY 82,42 | 21,55M |
| 2026-07-07 | CNY 82,78 | +0,83 % | CNY 80,72 | CNY 86,75 | CNY 80,60 | 23,57M |
| 2026-07-06 | CNY 82,10 | +5,66 % | CNY 77,74 | CNY 85,47 | CNY 75,88 | 24,78M |
| 2026-07-03 | CNY 77,70 | -2,14 % | CNY 80,71 | CNY 82,35 | CNY 77,50 | 15,21M |
| 2026-07-02 | CNY 79,40 | -3,97 % | CNY 80,00 | CNY 87,17 | CNY 78,95 | 19,48M |
| 2026-07-01 | CNY 82,68 | -6,02 % | CNY 87,98 | CNY 90,50 | CNY 82,20 | 18,20M |
| 2026-06-30 | CNY 87,98 | +10,00 % | CNY 81,50 | CNY 87,98 | CNY 80,00 | 16,54M |
| 2026-06-29 | CNY 79,98 | -5,35 % | CNY 84,52 | CNY 88,75 | CNY 78,66 | 16,25M |
| 2026-06-26 | CNY 84,50 | -7,80 % | CNY 90,00 | CNY 91,00 | CNY 83,40 | 15,84M |
| 2026-06-25 | CNY 91,65 | -1,62 % | CNY 93,00 | CNY 94,48 | CNY 89,60 | 20,32M |
| 2026-06-24 | CNY 93,16 | +10,00 % | CNY 84,69 | CNY 93,16 | CNY 84,02 | 21,03M |
| 2026-06-23 | CNY 84,69 | -10,00 % | CNY 94,50 | CNY 95,15 | CNY 84,69 | 19,89M |
| 2026-06-22 | CNY 94,10 | -2,79 % | CNY 101,60 | CNY 104,00 | CNY 92,00 | 23,21M |
| 2026-06-18 | CNY 96,80 | +10,00 % | CNY 87,70 | CNY 96,80 | CNY 87,00 | 13,01M |
| 2026-06-17 | CNY 88,00 | +0,05 % | CNY 86,88 | CNY 88,34 | CNY 85,20 | 14,36M |
| 2026-06-16 | CNY 87,96 | +1,24 % | CNY 87,96 | CNY 88,48 | CNY 84,70 | 18,33M |
| 2026-06-15 | CNY 86,88 | +10,00 % | CNY 79,74 | CNY 86,88 | CNY 79,74 | 11,52M |
| 2026-06-12 | CNY 78,98 | -1,45 % | CNY 81,80 | CNY 85,56 | CNY 78,30 | 14,89M |
| 2026-06-11 | CNY 80,14 | -5,50 % | CNY 83,40 | CNY 83,96 | CNY 78,80 | 14,23M |
| 2026-06-10 | CNY 84,80 | -0,54 % | CNY 86,84 | CNY 88,88 | CNY 82,86 | 14,41M |
| 2026-06-09 | CNY 85,26 | +3,58 % | CNY 82,36 | CNY 88,98 | CNY 80,64 | 22,14M |
| 2026-06-08 | CNY 82,31 | -9,99 % | CNY 87,11 | CNY 87,70 | CNY 82,31 | 19,81M |
| 2026-06-05 | CNY 91,45 | -4,89 % | CNY 93,01 | CNY 98,27 | CNY 90,88 | 22,20M |
| 2026-06-04 | CNY 96,15 | +5,43 % | CNY 88,75 | CNY 99,47 | CNY 85,88 | 31,20M |
| 2026-06-03 | CNY 91,20 | +3,40 % | CNY 95,08 | CNY 96,99 | CNY 88,22 | 31,59M |
| 2026-06-02 | CNY 88,20 | +10,00 % | CNY 82,40 | CNY 88,20 | CNY 82,28 | 7,45M |
| 2026-06-01 | CNY 80,18 | +4,27 % | CNY 77,66 | CNY 84,04 | CNY 76,96 | 25,87M |
| 2026-05-29 | CNY 76,90 | -4,53 % | CNY 81,01 | CNY 84,29 | CNY 75,57 | 14,91M |
| 2026-05-28 | CNY 80,55 | +0,70 % | CNY 78,20 | CNY 83,82 | CNY 78,20 | 19,01M |
| 2026-05-27 | CNY 79,99 | -1,61 % | CNY 81,58 | CNY 83,00 | CNY 78,38 | 26,06M |
| 2026-05-26 | CNY 81,30 | +2,48 % | CNY 84,08 | CNY 87,26 | CNY 80,33 | 40,92M |