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 60,22 | -1,68 % | CNY 61,20 | CNY 62,50 | CNY 60,00 | 1,75M |
| 2026-09-29 | CNY 61,25 | +7,46 % | CNY 57,00 | CNY 61,60 | CNY 56,82 | 2,50M |
| 2026-09-28 | CNY 57,00 | -1,83 % | CNY 57,90 | CNY 59,20 | CNY 56,50 | 1,61M |
| 2026-09-24 | CNY 58,06 | -4,22 % | CNY 60,22 | CNY 61,40 | CNY 58,06 | 1,70M |
| 2026-09-23 | CNY 60,62 | +2,57 % | CNY 59,39 | CNY 61,51 | CNY 57,87 | 2,20M |
| 2026-09-22 | CNY 59,10 | -3,70 % | CNY 61,37 | CNY 62,50 | CNY 58,64 | 2,89M |
| 2026-09-21 | CNY 61,37 | +0,38 % | CNY 61,78 | CNY 65,70 | CNY 60,42 | 3,55M |
| 2026-09-18 | CNY 61,14 | +0,77 % | CNY 61,00 | CNY 62,10 | CNY 60,10 | 1,46M |
| 2026-09-17 | CNY 60,67 | +0,60 % | CNY 59,98 | CNY 61,95 | CNY 58,71 | 2,51M |
| 2026-09-16 | CNY 60,31 | +1,12 % | CNY 59,63 | CNY 61,50 | CNY 57,16 | 3,00M |
| 2026-09-15 | CNY 59,64 | -8,60 % | CNY 65,00 | CNY 66,83 | CNY 59,33 | 4,13M |
| 2026-09-14 | CNY 65,25 | -10,00 % | CNY 74,50 | CNY 74,50 | CNY 65,25 | 4,21M |
| 2026-09-11 | CNY 72,50 | +1,80 % | CNY 70,16 | CNY 73,59 | CNY 69,65 | 2,23M |
| 2026-09-10 | CNY 71,22 | -0,03 % | CNY 72,09 | CNY 72,62 | CNY 64,92 | 2,67M |
| 2026-09-09 | CNY 71,24 | -6,81 % | CNY 76,20 | CNY 76,45 | CNY 70,00 | 2,47M |
| 2026-09-08 | CNY 76,45 | -1,86 % | CNY 78,02 | CNY 78,16 | CNY 74,48 | 2,21M |
| 2026-09-07 | CNY 77,90 | +3,52 % | CNY 75,50 | CNY 78,78 | CNY 75,00 | 2,57M |
| 2026-09-04 | CNY 75,25 | +2,45 % | CNY 73,82 | CNY 75,50 | CNY 73,82 | 1,58M |
| 2026-09-03 | CNY 73,45 | +0,99 % | CNY 72,94 | CNY 75,85 | CNY 72,89 | 1,24M |
| 2026-09-02 | CNY 72,73 | +0,68 % | CNY 72,24 | CNY 73,40 | CNY 70,09 | 952,28K |
| 2026-09-01 | CNY 72,24 | -1,81 % | CNY 73,59 | CNY 74,50 | CNY 71,51 | 1,09M |
| 2026-08-31 | CNY 73,57 | +5,08 % | CNY 69,00 | CNY 74,26 | CNY 68,50 | 1,83M |
| 2026-08-28 | CNY 70,01 | -0,70 % | CNY 70,50 | CNY 71,60 | CNY 70,01 | 900,40K |
| 2026-08-27 | CNY 70,50 | +2,17 % | CNY 68,98 | CNY 71,24 | CNY 68,76 | 1,04M |
| 2026-08-26 | CNY 69,00 | +0,23 % | CNY 70,08 | CNY 70,47 | CNY 68,42 | 1,15M |
| 2026-08-25 | CNY 68,84 | 0,00 % | CNY 67,90 | CNY 69,55 | CNY 65,07 | 1,23M |
| 2026-08-24 | CNY 68,84 | -3,08 % | CNY 72,45 | CNY 72,74 | CNY 68,23 | 1,03M |
| 2026-08-21 | CNY 71,03 | -0,53 % | CNY 70,88 | CNY 72,53 | CNY 69,60 | 1,17M |
| 2026-08-20 | CNY 71,41 | +4,72 % | CNY 69,31 | CNY 72,15 | CNY 69,03 | 1,76M |
| 2026-08-19 | CNY 68,19 | -8,62 % | CNY 73,35 | CNY 73,82 | CNY 67,84 | 1,63M |
| 2026-08-18 | CNY 74,62 | -0,13 % | CNY 74,76 | CNY 75,44 | CNY 73,46 | 1,33M |
| 2026-08-17 | CNY 74,72 | +2,89 % | CNY 71,89 | CNY 74,80 | CNY 71,18 | 1,37M |
| 2026-08-14 | CNY 72,62 | +0,17 % | CNY 71,89 | CNY 73,14 | CNY 69,58 | 1,90M |
| 2026-08-13 | CNY 72,50 | +1,65 % | CNY 71,33 | CNY 74,08 | CNY 70,20 | 2,12M |
| 2026-08-12 | CNY 71,32 | +4,09 % | CNY 69,01 | CNY 72,55 | CNY 69,00 | 2,34M |
| 2026-08-11 | CNY 68,52 | +3,04 % | CNY 66,80 | CNY 71,48 | CNY 65,96 | 2,18M |
| 2026-08-10 | CNY 66,50 | +1,53 % | CNY 66,06 | CNY 67,99 | CNY 65,50 | 1,26M |
| 2026-08-07 | CNY 65,50 | 0,00 % | CNY 65,40 | CNY 66,48 | CNY 63,32 | 1,44M |
| 2026-08-06 | CNY 65,50 | +2,15 % | CNY 63,26 | CNY 65,83 | CNY 62,83 | 1,47M |
| 2026-08-05 | CNY 64,12 | +3,59 % | CNY 61,50 | CNY 65,00 | CNY 60,09 | 1,79M |
| 2026-08-04 | CNY 61,90 | +4,17 % | CNY 60,00 | CNY 62,81 | CNY 59,41 | 2,50M |
| 2026-08-03 | CNY 59,42 | +6,49 % | CNY 55,66 | CNY 59,70 | CNY 54,50 | 2,57M |
| 2026-07-31 | CNY 55,80 | +4,30 % | CNY 56,17 | CNY 58,58 | CNY 55,40 | 2,26M |
| 2026-07-30 | CNY 53,50 | -8,72 % | CNY 58,20 | CNY 58,60 | CNY 52,75 | 2,20M |
| 2026-07-29 | CNY 58,61 | -2,07 % | CNY 60,24 | CNY 61,20 | CNY 56,00 | 2,12M |
| 2026-07-28 | CNY 59,85 | +0,42 % | CNY 59,50 | CNY 62,05 | CNY 58,19 | 2,09M |
| 2026-07-27 | CNY 59,60 | +4,56 % | CNY 56,55 | CNY 60,28 | CNY 55,49 | 1,66M |
| 2026-07-24 | CNY 57,00 | -1,06 % | CNY 56,60 | CNY 57,47 | CNY 55,03 | 1,38M |
| 2026-07-23 | CNY 57,61 | +0,38 % | CNY 57,10 | CNY 59,00 | CNY 56,14 | 1,65M |
| 2026-07-22 | CNY 57,39 | -4,14 % | CNY 60,93 | CNY 61,41 | CNY 55,44 | 3,07M |
| 2026-07-21 | CNY 59,87 | +4,18 % | CNY 59,00 | CNY 61,00 | CNY 51,72 | 5,33M |
| 2026-07-20 | CNY 57,47 | -10,01 % | CNY 63,00 | CNY 65,84 | CNY 57,47 | 3,48M |
| 2026-07-17 | CNY 63,86 | -9,99 % | CNY 69,93 | CNY 69,99 | CNY 63,86 | 2,23M |
| 2026-07-16 | CNY 70,95 | -6,11 % | CNY 75,04 | CNY 76,80 | CNY 68,99 | 3,21M |
| 2026-07-15 | CNY 75,57 | -7,44 % | CNY 81,56 | CNY 81,88 | CNY 75,50 | 3,01M |
| 2026-07-14 | CNY 81,64 | +3,34 % | CNY 79,00 | CNY 83,50 | CNY 75,85 | 3,89M |
| 2026-07-13 | CNY 79,00 | -4,83 % | CNY 82,82 | CNY 83,77 | CNY 76,36 | 3,95M |
| 2026-07-10 | CNY 83,01 | -1,75 % | CNY 84,28 | CNY 89,45 | CNY 82,82 | 4,93M |
| 2026-07-09 | CNY 84,49 | +5,18 % | CNY 81,02 | CNY 85,96 | CNY 76,23 | 5,24M |
| 2026-07-08 | CNY 80,33 | +0,48 % | CNY 81,03 | CNY 84,84 | CNY 80,22 | 5,51M |
| 2026-07-07 | CNY 79,95 | +10,00 % | CNY 72,68 | CNY 79,95 | CNY 71,52 | 3,37M |
| 2026-07-06 | CNY 72,68 | -0,18 % | CNY 72,80 | CNY 75,59 | CNY 71,50 | 2,55M |
| 2026-07-03 | CNY 72,81 | -1,58 % | CNY 74,99 | CNY 75,55 | CNY 72,50 | 2,46M |
| 2026-07-02 | CNY 73,98 | -6,73 % | CNY 78,53 | CNY 80,00 | CNY 72,73 | 4,35M |
| 2026-07-01 | CNY 79,32 | -2,73 % | CNY 81,45 | CNY 82,34 | CNY 78,12 | 4,09M |
| 2026-06-30 | CNY 81,55 | +6,39 % | CNY 80,50 | CNY 84,00 | CNY 78,50 | 6,26M |
| 2026-06-29 | CNY 76,65 | +10,00 % | CNY 70,85 | CNY 76,65 | CNY 69,01 | 5,74M |
| 2026-06-26 | CNY 69,68 | +3,51 % | CNY 67,32 | CNY 69,98 | CNY 66,19 | 2,84M |
| 2026-06-25 | CNY 67,32 | -4,61 % | CNY 70,11 | CNY 71,40 | CNY 66,12 | 3,29M |
| 2026-06-24 | CNY 70,57 | -3,84 % | CNY 69,30 | CNY 72,55 | CNY 68,33 | 4,94M |
| 2026-06-23 | CNY 73,39 | +2,50 % | CNY 70,11 | CNY 78,00 | CNY 69,49 | 6,01M |
| 2026-06-22 | CNY 71,60 | +3,56 % | CNY 68,49 | CNY 71,93 | CNY 64,50 | 5,64M |
| 2026-06-18 | CNY 69,14 | +4,33 % | CNY 67,61 | CNY 70,50 | CNY 65,25 | 6,19M |
| 2026-06-17 | CNY 66,27 | +1,56 % | CNY 65,40 | CNY 67,40 | CNY 64,01 | 3,42M |
| 2026-06-16 | CNY 65,25 | -0,38 % | CNY 65,48 | CNY 66,20 | CNY 63,10 | 3,13M |
| 2026-06-15 | CNY 65,50 | +2,52 % | CNY 63,89 | CNY 65,98 | CNY 62,85 | 4,02M |
| 2026-06-12 | CNY 63,89 | -0,47 % | CNY 64,19 | CNY 65,50 | CNY 62,01 | 3,67M |
| 2026-06-11 | CNY 64,19 | -5,46 % | CNY 66,09 | CNY 67,91 | CNY 62,80 | 5,16M |
| 2026-06-10 | CNY 67,90 | +4,08 % | CNY 64,37 | CNY 69,47 | CNY 64,00 | 5,62M |
| 2026-06-09 | CNY 65,24 | -2,45 % | CNY 66,88 | CNY 66,95 | CNY 62,00 | 5,77M |
| 2026-06-08 | CNY 66,88 | +7,37 % | CNY 60,01 | CNY 68,52 | CNY 60,01 | 7,34M |
| 2026-06-05 | CNY 62,29 | +1,45 % | CNY 61,28 | CNY 64,35 | CNY 59,10 | 6,55M |
| 2026-06-04 | CNY 61,40 | -4,79 % | CNY 59,04 | CNY 66,60 | CNY 58,57 | 7,89M |
| 2026-06-03 | CNY 64,49 | -9,99 % | CNY 65,38 | CNY 67,55 | CNY 64,49 | 2,19M |
| 2026-06-02 | CNY 71,65 | +9,09 % | CNY 68,00 | CNY 72,25 | CNY 62,50 | 9,42M |
| 2026-06-01 | CNY 65,68 | +10,00 % | CNY 59,71 | CNY 65,68 | CNY 59,71 | 3,97M |
| 2026-05-29 | CNY 59,71 | +4,24 % | CNY 55,03 | CNY 61,08 | CNY 55,03 | 5,97M |
| 2026-05-28 | CNY 57,28 | +4,32 % | CNY 54,83 | CNY 57,59 | CNY 53,80 | 4,90M |
| 2026-05-27 | CNY 54,91 | +0,31 % | CNY 53,56 | CNY 60,18 | CNY 52,10 | 6,92M |
| 2026-05-26 | CNY 54,74 | +10,01 % | CNY 49,30 | CNY 54,74 | CNY 47,52 | 5,71M |