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