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 55,98 | -3,40 % | CNY 57,95 | CNY 58,40 | CNY 55,74 | 4,13M |
| 2026-09-29 | CNY 57,95 | -0,52 % | CNY 57,76 | CNY 58,73 | CNY 56,82 | 4,54M |
| 2026-09-28 | CNY 58,25 | -8,14 % | CNY 63,09 | CNY 63,37 | CNY 57,50 | 6,35M |
| 2026-09-24 | CNY 63,41 | -3,59 % | CNY 65,36 | CNY 65,98 | CNY 63,12 | 4,92M |
| 2026-09-23 | CNY 65,77 | -1,07 % | CNY 66,48 | CNY 67,00 | CNY 65,02 | 5,42M |
| 2026-09-22 | CNY 66,48 | -3,12 % | CNY 68,63 | CNY 69,78 | CNY 66,00 | 8,35M |
| 2026-09-21 | CNY 68,62 | +2,99 % | CNY 67,50 | CNY 68,90 | CNY 66,42 | 8,56M |
| 2026-09-18 | CNY 66,63 | +4,17 % | CNY 64,85 | CNY 66,98 | CNY 64,06 | 9,84M |
| 2026-09-17 | CNY 63,96 | +2,95 % | CNY 62,51 | CNY 64,20 | CNY 62,23 | 7,02M |
| 2026-09-16 | CNY 62,13 | +0,60 % | CNY 61,83 | CNY 63,90 | CNY 61,30 | 6,14M |
| 2026-09-15 | CNY 61,76 | -1,42 % | CNY 62,50 | CNY 63,59 | CNY 61,51 | 4,45M |
| 2026-09-14 | CNY 62,65 | +1,79 % | CNY 60,86 | CNY 62,83 | CNY 59,53 | 6,20M |
| 2026-09-11 | CNY 61,55 | -1,44 % | CNY 62,01 | CNY 62,13 | CNY 59,40 | 6,98M |
| 2026-09-10 | CNY 62,45 | -4,00 % | CNY 64,40 | CNY 64,40 | CNY 62,40 | 6,91M |
| 2026-09-09 | CNY 65,05 | +0,81 % | CNY 64,20 | CNY 66,16 | CNY 64,20 | 7,50M |
| 2026-09-08 | CNY 64,53 | -3,33 % | CNY 66,86 | CNY 67,00 | CNY 64,15 | 9,88M |
| 2026-09-07 | CNY 66,75 | -1,88 % | CNY 68,05 | CNY 68,54 | CNY 65,69 | 13,20M |
| 2026-09-04 | CNY 68,03 | -3,53 % | CNY 70,88 | CNY 71,08 | CNY 67,59 | 12,16M |
| 2026-09-03 | CNY 70,52 | +4,09 % | CNY 68,93 | CNY 72,48 | CNY 67,42 | 19,74M |
| 2026-09-02 | CNY 67,75 | +5,41 % | CNY 64,50 | CNY 69,06 | CNY 64,27 | 15,14M |
| 2026-09-01 | CNY 64,27 | -3,92 % | CNY 66,23 | CNY 67,35 | CNY 64,27 | 8,61M |
| 2026-08-31 | CNY 66,89 | +3,48 % | CNY 63,41 | CNY 67,51 | CNY 62,58 | 14,09M |
| 2026-08-28 | CNY 64,64 | -2,80 % | CNY 66,35 | CNY 67,88 | CNY 64,60 | 13,21M |
| 2026-08-27 | CNY 66,50 | +4,74 % | CNY 63,91 | CNY 67,50 | CNY 62,58 | 17,57M |
| 2026-08-26 | CNY 63,49 | +6,51 % | CNY 60,68 | CNY 64,55 | CNY 58,50 | 20,01M |
| 2026-08-25 | CNY 59,61 | +10,00 % | CNY 55,00 | CNY 59,61 | CNY 52,68 | 11,98M |
| 2026-08-24 | CNY 54,19 | -5,26 % | CNY 55,00 | CNY 56,99 | CNY 52,35 | 10,17M |
| 2026-08-21 | CNY 57,20 | -0,38 % | CNY 56,90 | CNY 58,55 | CNY 56,03 | 4,82M |
| 2026-08-20 | CNY 57,42 | +2,61 % | CNY 57,57 | CNY 58,56 | CNY 55,96 | 5,40M |
| 2026-08-19 | CNY 55,96 | -8,82 % | CNY 60,00 | CNY 60,39 | CNY 55,62 | 8,63M |
| 2026-08-18 | CNY 61,37 | +0,16 % | CNY 61,93 | CNY 63,39 | CNY 60,69 | 6,31M |
| 2026-08-17 | CNY 61,27 | +3,30 % | CNY 59,31 | CNY 61,49 | CNY 59,00 | 6,20M |
| 2026-08-14 | CNY 59,31 | +2,29 % | CNY 58,44 | CNY 59,98 | CNY 58,05 | 5,16M |
| 2026-08-13 | CNY 57,98 | -0,58 % | CNY 59,27 | CNY 60,20 | CNY 57,90 | 6,16M |
| 2026-08-12 | CNY 58,32 | +0,71 % | CNY 57,90 | CNY 59,02 | CNY 57,50 | 4,47M |
| 2026-08-11 | CNY 57,91 | +0,22 % | CNY 57,49 | CNY 59,05 | CNY 57,12 | 4,35M |
| 2026-08-10 | CNY 57,78 | -2,50 % | CNY 59,47 | CNY 59,71 | CNY 56,86 | 6,51M |
| 2026-08-07 | CNY 59,26 | +2,97 % | CNY 57,79 | CNY 60,20 | CNY 57,44 | 8,56M |
| 2026-08-06 | CNY 57,55 | +1,70 % | CNY 55,60 | CNY 58,30 | CNY 54,71 | 7,01M |
| 2026-08-05 | CNY 56,59 | +4,49 % | CNY 53,60 | CNY 57,67 | CNY 53,60 | 7,87M |
| 2026-08-04 | CNY 54,16 | +3,81 % | CNY 52,15 | CNY 54,97 | CNY 52,06 | 6,65M |
| 2026-08-03 | CNY 52,17 | -0,65 % | CNY 52,53 | CNY 53,79 | CNY 51,81 | 7,28M |
| 2026-07-31 | CNY 52,51 | +4,79 % | CNY 53,36 | CNY 54,80 | CNY 52,46 | 7,74M |
| 2026-07-30 | CNY 50,11 | -8,19 % | CNY 53,98 | CNY 54,58 | CNY 49,30 | 8,17M |
| 2026-07-29 | CNY 54,58 | +1,64 % | CNY 53,30 | CNY 55,09 | CNY 51,04 | 8,96M |
| 2026-07-28 | CNY 53,70 | -6,61 % | CNY 57,01 | CNY 57,17 | CNY 53,25 | 6,75M |
| 2026-07-27 | CNY 57,50 | +2,46 % | CNY 56,12 | CNY 57,87 | CNY 55,42 | 5,89M |
| 2026-07-24 | CNY 56,12 | -3,44 % | CNY 56,79 | CNY 57,88 | CNY 55,30 | 5,88M |
| 2026-07-23 | CNY 58,12 | -0,05 % | CNY 58,42 | CNY 59,58 | CNY 57,20 | 5,99M |
| 2026-07-22 | CNY 58,15 | +1,98 % | CNY 57,03 | CNY 60,55 | CNY 55,02 | 12,62M |
| 2026-07-21 | CNY 57,02 | +6,56 % | CNY 54,58 | CNY 57,31 | CNY 49,90 | 13,09M |
| 2026-07-20 | CNY 53,51 | -5,34 % | CNY 57,85 | CNY 58,45 | CNY 52,18 | 8,56M |
| 2026-07-17 | CNY 56,53 | -9,32 % | CNY 62,00 | CNY 62,62 | CNY 56,41 | 9,78M |
| 2026-07-16 | CNY 62,34 | -1,30 % | CNY 63,19 | CNY 65,50 | CNY 61,30 | 8,13M |
| 2026-07-15 | CNY 63,16 | -7,09 % | CNY 69,00 | CNY 69,00 | CNY 63,00 | 7,62M |
| 2026-07-14 | CNY 67,98 | +3,27 % | CNY 66,50 | CNY 68,25 | CNY 64,56 | 6,71M |
| 2026-07-13 | CNY 65,83 | -6,88 % | CNY 69,90 | CNY 71,62 | CNY 65,40 | 9,13M |
| 2026-07-10 | CNY 70,69 | -4,83 % | CNY 74,27 | CNY 77,20 | CNY 70,50 | 8,32M |
| 2026-07-09 | CNY 74,28 | +3,17 % | CNY 73,36 | CNY 74,68 | CNY 69,51 | 8,64M |
| 2026-07-08 | CNY 72,00 | -0,28 % | CNY 72,18 | CNY 74,68 | CNY 71,01 | 8,63M |
| 2026-07-07 | CNY 72,20 | -2,59 % | CNY 75,40 | CNY 76,20 | CNY 71,44 | 8,09M |
| 2026-07-06 | CNY 74,12 | +1,24 % | CNY 73,58 | CNY 76,50 | CNY 71,00 | 10,17M |
| 2026-07-03 | CNY 73,21 | +5,29 % | CNY 71,60 | CNY 74,88 | CNY 70,60 | 9,52M |
| 2026-07-02 | CNY 69,53 | -5,01 % | CNY 72,29 | CNY 73,68 | CNY 69,44 | 11,14M |
| 2026-07-01 | CNY 73,20 | -3,75 % | CNY 76,01 | CNY 78,11 | CNY 72,58 | 10,86M |
| 2026-06-30 | CNY 76,05 | +1,55 % | CNY 76,70 | CNY 78,16 | CNY 74,64 | 10,83M |
| 2026-06-29 | CNY 74,89 | -8,04 % | CNY 81,20 | CNY 81,31 | CNY 73,53 | 15,94M |
| 2026-06-26 | CNY 81,44 | -3,96 % | CNY 84,47 | CNY 85,88 | CNY 80,36 | 10,37M |
| 2026-06-25 | CNY 84,80 | +0,40 % | CNY 84,10 | CNY 88,66 | CNY 81,69 | 16,61M |
| 2026-06-24 | CNY 84,46 | -2,70 % | CNY 84,82 | CNY 86,38 | CNY 82,80 | 15,22M |
| 2026-06-23 | CNY 86,80 | +1,07 % | CNY 94,47 | CNY 94,47 | CNY 86,66 | 28,20M |
| 2026-06-22 | CNY 85,88 | -5,10 % | CNY 91,31 | CNY 91,68 | CNY 84,00 | 14,09M |
| 2026-06-18 | CNY 90,50 | -0,49 % | CNY 90,70 | CNY 96,50 | CNY 90,47 | 12,25M |
| 2026-06-17 | CNY 90,95 | +1,73 % | CNY 88,79 | CNY 91,00 | CNY 88,36 | 7,52M |
| 2026-06-16 | CNY 89,40 | -0,12 % | CNY 90,00 | CNY 90,99 | CNY 88,07 | 8,01M |
| 2026-06-15 | CNY 89,51 | +6,71 % | CNY 85,25 | CNY 90,89 | CNY 85,09 | 9,71M |
| 2026-06-12 | CNY 83,88 | -0,26 % | CNY 85,99 | CNY 88,40 | CNY 83,50 | 7,72M |
| 2026-06-11 | CNY 84,10 | -2,66 % | CNY 86,38 | CNY 86,40 | CNY 82,36 | 5,71M |
| 2026-06-10 | CNY 86,40 | +1,05 % | CNY 84,59 | CNY 89,59 | CNY 83,50 | 10,06M |
| 2026-06-09 | CNY 85,50 | +4,91 % | CNY 82,98 | CNY 86,40 | CNY 81,72 | 9,97M |
| 2026-06-08 | CNY 81,50 | -7,52 % | CNY 85,23 | CNY 86,45 | CNY 80,30 | 13,09M |
| 2026-06-05 | CNY 88,13 | +0,12 % | CNY 87,44 | CNY 90,93 | CNY 86,33 | 11,25M |
| 2026-06-04 | CNY 88,02 | +0,57 % | CNY 87,32 | CNY 89,40 | CNY 86,87 | 7,47M |
| 2026-06-03 | CNY 87,52 | -3,13 % | CNY 91,94 | CNY 92,00 | CNY 86,18 | 12,63M |
| 2026-06-02 | CNY 90,35 | +2,85 % | CNY 88,00 | CNY 91,18 | CNY 85,21 | 12,33M |
| 2026-06-01 | CNY 87,85 | -0,53 % | CNY 88,50 | CNY 92,28 | CNY 86,78 | 11,83M |
| 2026-05-29 | CNY 88,32 | -6,61 % | CNY 95,60 | CNY 95,90 | CNY 87,20 | 13,90M |
| 2026-05-28 | CNY 94,57 | -1,16 % | CNY 96,96 | CNY 97,76 | CNY 92,90 | 11,75M |
| 2026-05-27 | CNY 95,68 | -6,02 % | CNY 101,00 | CNY 102,48 | CNY 93,60 | 14,64M |
| 2026-05-26 | CNY 101,81 | +3,53 % | CNY 99,44 | CNY 105,00 | CNY 98,05 | 19,89M |