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 70,25 | +1,68 % | CNY 69,21 | CNY 71,44 | CNY 68,63 | 2,93M |
| 2026-09-29 | CNY 69,09 | +0,26 % | CNY 68,20 | CNY 69,48 | CNY 67,60 | 1,85M |
| 2026-09-28 | CNY 68,91 | -1,37 % | CNY 70,10 | CNY 70,98 | CNY 68,51 | 2,49M |
| 2026-09-24 | CNY 69,87 | -1,24 % | CNY 70,78 | CNY 72,18 | CNY 69,78 | 2,63M |
| 2026-09-23 | CNY 70,75 | -1,87 % | CNY 71,51 | CNY 71,90 | CNY 70,51 | 2,41M |
| 2026-09-22 | CNY 72,10 | +3,30 % | CNY 70,29 | CNY 72,30 | CNY 69,14 | 4,92M |
| 2026-09-21 | CNY 69,80 | +1,19 % | CNY 69,00 | CNY 71,73 | CNY 68,71 | 3,32M |
| 2026-09-18 | CNY 68,98 | +0,80 % | CNY 69,00 | CNY 69,87 | CNY 68,41 | 2,49M |
| 2026-09-17 | CNY 68,43 | +2,29 % | CNY 66,51 | CNY 69,50 | CNY 66,27 | 3,24M |
| 2026-09-16 | CNY 66,90 | +0,04 % | CNY 66,48 | CNY 67,50 | CNY 65,60 | 2,19M |
| 2026-09-15 | CNY 66,87 | -1,42 % | CNY 67,83 | CNY 68,00 | CNY 66,70 | 1,58M |
| 2026-09-14 | CNY 67,83 | +0,22 % | CNY 67,40 | CNY 68,40 | CNY 66,56 | 1,45M |
| 2026-09-11 | CNY 67,68 | -2,08 % | CNY 68,11 | CNY 68,56 | CNY 66,40 | 2,21M |
| 2026-09-10 | CNY 69,12 | -1,82 % | CNY 70,02 | CNY 70,36 | CNY 69,03 | 1,63M |
| 2026-09-09 | CNY 70,40 | -1,44 % | CNY 71,45 | CNY 71,70 | CNY 70,10 | 1,99M |
| 2026-09-08 | CNY 71,43 | -2,18 % | CNY 72,32 | CNY 73,20 | CNY 71,14 | 2,54M |
| 2026-09-07 | CNY 73,02 | +0,75 % | CNY 72,10 | CNY 74,18 | CNY 72,00 | 2,82M |
| 2026-09-04 | CNY 72,48 | -4,35 % | CNY 75,93 | CNY 76,59 | CNY 72,10 | 4,11M |
| 2026-09-03 | CNY 75,78 | +5,15 % | CNY 72,60 | CNY 76,69 | CNY 72,35 | 6,15M |
| 2026-09-02 | CNY 72,07 | -2,12 % | CNY 73,00 | CNY 73,80 | CNY 72,02 | 2,66M |
| 2026-09-01 | CNY 73,63 | -1,96 % | CNY 75,07 | CNY 75,70 | CNY 73,50 | 2,99M |
| 2026-08-31 | CNY 75,10 | +6,63 % | CNY 69,69 | CNY 76,00 | CNY 69,30 | 6,91M |
| 2026-08-28 | CNY 70,43 | -1,57 % | CNY 71,40 | CNY 71,91 | CNY 70,18 | 2,48M |
| 2026-08-27 | CNY 71,55 | +0,83 % | CNY 70,26 | CNY 71,79 | CNY 70,01 | 3,32M |
| 2026-08-26 | CNY 70,96 | -2,50 % | CNY 72,52 | CNY 74,24 | CNY 70,80 | 6,19M |
| 2026-08-25 | CNY 72,78 | +10,01 % | CNY 65,60 | CNY 72,78 | CNY 65,50 | 5,98M |
| 2026-08-24 | CNY 66,16 | -3,15 % | CNY 68,56 | CNY 68,96 | CNY 65,00 | 3,32M |
| 2026-08-21 | CNY 68,31 | +0,40 % | CNY 67,55 | CNY 68,88 | CNY 66,17 | 4,03M |
| 2026-08-20 | CNY 68,04 | -7,58 % | CNY 73,62 | CNY 74,24 | CNY 67,31 | 7,12M |
| 2026-08-19 | CNY 73,62 | -10,00 % | CNY 80,53 | CNY 80,57 | CNY 73,62 | 5,72M |
| 2026-08-18 | CNY 81,80 | -0,18 % | CNY 81,97 | CNY 82,11 | CNY 80,02 | 4,21M |
| 2026-08-17 | CNY 81,95 | -0,04 % | CNY 80,21 | CNY 82,29 | CNY 78,27 | 4,07M |
| 2026-08-14 | CNY 81,98 | +0,80 % | CNY 81,39 | CNY 83,53 | CNY 81,39 | 3,37M |
| 2026-08-13 | CNY 81,33 | -0,23 % | CNY 81,75 | CNY 83,87 | CNY 81,23 | 4,11M |
| 2026-08-12 | CNY 81,52 | +0,59 % | CNY 80,96 | CNY 82,24 | CNY 80,26 | 2,70M |
| 2026-08-11 | CNY 81,04 | +1,87 % | CNY 79,67 | CNY 81,82 | CNY 78,40 | 3,98M |
| 2026-08-10 | CNY 79,55 | -1,97 % | CNY 81,36 | CNY 81,93 | CNY 79,11 | 2,37M |
| 2026-08-07 | CNY 81,15 | +1,12 % | CNY 80,88 | CNY 81,48 | CNY 78,70 | 2,79M |
| 2026-08-06 | CNY 80,25 | -1,13 % | CNY 80,50 | CNY 81,81 | CNY 79,70 | 3,19M |
| 2026-08-05 | CNY 81,17 | +1,59 % | CNY 79,90 | CNY 81,36 | CNY 79,58 | 3,94M |
| 2026-08-04 | CNY 79,90 | -0,11 % | CNY 79,68 | CNY 80,50 | CNY 78,52 | 3,53M |
| 2026-08-03 | CNY 79,99 | +3,16 % | CNY 78,00 | CNY 80,18 | CNY 77,21 | 3,35M |
| 2026-07-31 | CNY 77,54 | +6,61 % | CNY 74,91 | CNY 78,13 | CNY 74,80 | 4,53M |
| 2026-07-30 | CNY 72,73 | -3,48 % | CNY 74,67 | CNY 75,35 | CNY 72,66 | 2,43M |
| 2026-07-29 | CNY 75,35 | +1,26 % | CNY 74,81 | CNY 75,76 | CNY 73,51 | 2,29M |
| 2026-07-28 | CNY 74,41 | -1,85 % | CNY 75,00 | CNY 76,36 | CNY 74,05 | 2,17M |
| 2026-07-27 | CNY 75,81 | +2,97 % | CNY 73,62 | CNY 76,10 | CNY 73,03 | 2,45M |
| 2026-07-24 | CNY 73,62 | -3,97 % | CNY 75,00 | CNY 76,20 | CNY 73,60 | 2,50M |
| 2026-07-23 | CNY 76,66 | -0,47 % | CNY 76,60 | CNY 76,95 | CNY 75,00 | 2,09M |
| 2026-07-22 | CNY 77,02 | -1,62 % | CNY 77,99 | CNY 78,14 | CNY 76,51 | 2,54M |
| 2026-07-21 | CNY 78,29 | +4,65 % | CNY 74,80 | CNY 78,42 | CNY 74,20 | 3,91M |
| 2026-07-20 | CNY 74,81 | -6,42 % | CNY 78,99 | CNY 80,66 | CNY 72,50 | 4,74M |
| 2026-07-17 | CNY 79,94 | -3,68 % | CNY 83,80 | CNY 85,00 | CNY 79,15 | 3,98M |
| 2026-07-16 | CNY 82,99 | +1,22 % | CNY 80,98 | CNY 84,72 | CNY 80,55 | 3,36M |
| 2026-07-15 | CNY 81,99 | +0,11 % | CNY 82,10 | CNY 83,00 | CNY 80,10 | 2,72M |
| 2026-07-14 | CNY 81,90 | +2,31 % | CNY 80,05 | CNY 82,50 | CNY 78,10 | 4,26M |
| 2026-07-13 | CNY 80,05 | -7,70 % | CNY 85,31 | CNY 86,00 | CNY 80,00 | 4,49M |
| 2026-07-10 | CNY 86,73 | -0,20 % | CNY 87,40 | CNY 90,70 | CNY 86,68 | 4,93M |
| 2026-07-09 | CNY 86,90 | +2,16 % | CNY 85,41 | CNY 87,03 | CNY 82,82 | 4,22M |
| 2026-07-08 | CNY 85,06 | -6,42 % | CNY 90,90 | CNY 90,98 | CNY 85,00 | 5,41M |
| 2026-07-07 | CNY 90,90 | -4,70 % | CNY 95,38 | CNY 98,97 | CNY 90,38 | 6,93M |
| 2026-07-06 | CNY 95,38 | -5,38 % | CNY 102,10 | CNY 103,00 | CNY 95,20 | 10,64M |
| 2026-07-03 | CNY 100,80 | +10,00 % | CNY 91,75 | CNY 100,80 | CNY 91,75 | 9,61M |
| 2026-07-02 | CNY 91,64 | -1,53 % | CNY 93,50 | CNY 95,49 | CNY 91,43 | 6,82M |
| 2026-07-01 | CNY 93,06 | +6,54 % | CNY 88,50 | CNY 94,58 | CNY 87,96 | 6,42M |
| 2026-06-30 | CNY 87,35 | +6,17 % | CNY 83,12 | CNY 88,27 | CNY 83,00 | 6,31M |
| 2026-06-29 | CNY 82,27 | +0,88 % | CNY 81,88 | CNY 82,49 | CNY 78,86 | 4,94M |
| 2026-06-26 | CNY 81,55 | -6,97 % | CNY 87,00 | CNY 87,50 | CNY 81,51 | 5,66M |
| 2026-06-25 | CNY 87,66 | -3,84 % | CNY 90,82 | CNY 92,00 | CNY 87,39 | 5,35M |
| 2026-06-24 | CNY 91,16 | -1,94 % | CNY 92,92 | CNY 93,97 | CNY 90,81 | 3,87M |
| 2026-06-23 | CNY 92,96 | -1,47 % | CNY 93,60 | CNY 95,58 | CNY 92,24 | 3,79M |
| 2026-06-22 | CNY 94,35 | -3,95 % | CNY 97,25 | CNY 98,18 | CNY 92,14 | 6,65M |
| 2026-06-18 | CNY 98,23 | +1,53 % | CNY 95,92 | CNY 99,49 | CNY 95,36 | 5,26M |
| 2026-06-17 | CNY 96,75 | -1,20 % | CNY 96,81 | CNY 97,83 | CNY 95,60 | 3,65M |
| 2026-06-16 | CNY 97,93 | -1,23 % | CNY 98,85 | CNY 99,15 | CNY 96,81 | 4,27M |
| 2026-06-15 | CNY 99,15 | +1,97 % | CNY 97,77 | CNY 99,79 | CNY 97,23 | 3,61M |
| 2026-06-12 | CNY 97,23 | -0,39 % | CNY 100,07 | CNY 103,00 | CNY 96,79 | 5,34M |
| 2026-06-11 | CNY 97,61 | -3,83 % | CNY 100,61 | CNY 102,00 | CNY 96,72 | 4,87M |
| 2026-06-10 | CNY 101,50 | -5,02 % | CNY 105,87 | CNY 107,80 | CNY 100,29 | 6,05M |
| 2026-06-09 | CNY 106,87 | -1,03 % | CNY 107,00 | CNY 107,50 | CNY 103,94 | 7,06M |
| 2026-06-08 | CNY 107,98 | +2,77 % | CNY 101,01 | CNY 108,15 | CNY 100,18 | 10,63M |
| 2026-06-05 | CNY 105,07 | +6,58 % | CNY 97,80 | CNY 106,51 | CNY 94,55 | 11,55M |
| 2026-06-04 | CNY 98,58 | +2,04 % | CNY 96,00 | CNY 100,00 | CNY 94,06 | 4,71M |
| 2026-06-03 | CNY 96,61 | -0,66 % | CNY 96,59 | CNY 99,22 | CNY 95,66 | 4,17M |
| 2026-06-02 | CNY 97,25 | +1,42 % | CNY 96,89 | CNY 99,35 | CNY 96,30 | 4,05M |
| 2026-06-01 | CNY 95,89 | -0,97 % | CNY 96,00 | CNY 97,92 | CNY 95,00 | 4,39M |
| 2026-05-29 | CNY 96,83 | -5,78 % | CNY 102,29 | CNY 103,46 | CNY 95,92 | 6,66M |
| 2026-05-28 | CNY 102,77 | -3,13 % | CNY 105,87 | CNY 106,00 | CNY 100,03 | 7,11M |
| 2026-05-27 | CNY 106,09 | -7,26 % | CNY 111,60 | CNY 112,21 | CNY 106,06 | 8,49M |
| 2026-05-26 | CNY 114,40 | +1,87 % | CNY 112,36 | CNY 116,59 | CNY 110,70 | 10,30M |