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 84,12 | -2,85 % | CNY 86,59 | CNY 87,45 | CNY 83,60 | 1,45M |
| 2026-09-29 | CNY 86,59 | -0,93 % | CNY 86,59 | CNY 87,76 | CNY 84,10 | 2,19M |
| 2026-09-28 | CNY 87,40 | -4,73 % | CNY 91,20 | CNY 92,80 | CNY 86,82 | 2,17M |
| 2026-09-24 | CNY 91,74 | -3,82 % | CNY 94,93 | CNY 95,38 | CNY 91,05 | 2,63M |
| 2026-09-23 | CNY 95,38 | +6,81 % | CNY 89,32 | CNY 97,88 | CNY 89,32 | 3,86M |
| 2026-09-22 | CNY 89,30 | +4,74 % | CNY 86,00 | CNY 91,50 | CNY 83,20 | 4,00M |
| 2026-09-21 | CNY 85,26 | +0,46 % | CNY 84,02 | CNY 89,87 | CNY 83,50 | 3,23M |
| 2026-09-18 | CNY 84,87 | +1,62 % | CNY 83,52 | CNY 88,88 | CNY 83,50 | 3,05M |
| 2026-09-17 | CNY 83,52 | +2,88 % | CNY 81,18 | CNY 84,27 | CNY 80,28 | 2,64M |
| 2026-09-16 | CNY 81,18 | +5,84 % | CNY 76,97 | CNY 81,97 | CNY 76,01 | 2,45M |
| 2026-09-15 | CNY 76,70 | -1,92 % | CNY 79,79 | CNY 80,00 | CNY 75,65 | 2,52M |
| 2026-09-14 | CNY 78,20 | +7,39 % | CNY 72,82 | CNY 80,10 | CNY 71,05 | 3,66M |
| 2026-09-11 | CNY 72,82 | -2,20 % | CNY 73,73 | CNY 74,38 | CNY 71,25 | 1,63M |
| 2026-09-10 | CNY 74,46 | -1,92 % | CNY 74,85 | CNY 75,90 | CNY 71,42 | 1,68M |
| 2026-09-09 | CNY 75,92 | +6,43 % | CNY 72,75 | CNY 77,88 | CNY 72,00 | 4,08M |
| 2026-09-08 | CNY 71,33 | +2,43 % | CNY 69,50 | CNY 71,98 | CNY 68,30 | 1,42M |
| 2026-09-07 | CNY 69,64 | +4,31 % | CNY 66,36 | CNY 70,81 | CNY 66,34 | 2,03M |
| 2026-09-04 | CNY 66,76 | +0,03 % | CNY 67,00 | CNY 68,00 | CNY 66,15 | 1,02M |
| 2026-09-03 | CNY 66,74 | -0,99 % | CNY 67,57 | CNY 67,85 | CNY 66,33 | 699,62K |
| 2026-09-02 | CNY 67,41 | -1,20 % | CNY 67,90 | CNY 68,73 | CNY 66,00 | 824,14K |
| 2026-09-01 | CNY 68,23 | +0,03 % | CNY 69,11 | CNY 69,84 | CNY 67,38 | 1,02M |
| 2026-08-31 | CNY 68,21 | -0,23 % | CNY 67,61 | CNY 69,00 | CNY 67,02 | 1,15M |
| 2026-08-28 | CNY 68,37 | -0,88 % | CNY 68,50 | CNY 70,35 | CNY 67,61 | 1,71M |
| 2026-08-27 | CNY 68,98 | +7,85 % | CNY 63,93 | CNY 69,38 | CNY 62,33 | 1,89M |
| 2026-08-26 | CNY 63,96 | -1,01 % | CNY 65,30 | CNY 65,30 | CNY 63,34 | 556,00K |
| 2026-08-25 | CNY 64,61 | +0,05 % | CNY 63,70 | CNY 65,39 | CNY 62,02 | 1,05M |
| 2026-08-24 | CNY 64,58 | -6,41 % | CNY 68,80 | CNY 69,00 | CNY 63,13 | 1,61M |
| 2026-08-21 | CNY 69,00 | +5,28 % | CNY 65,03 | CNY 69,28 | CNY 65,03 | 2,12M |
| 2026-08-20 | CNY 65,54 | -0,52 % | CNY 67,14 | CNY 67,75 | CNY 64,73 | 1,53M |
| 2026-08-19 | CNY 65,88 | -7,22 % | CNY 69,29 | CNY 70,24 | CNY 64,33 | 3,17M |
| 2026-08-18 | CNY 71,01 | +0,01 % | CNY 71,00 | CNY 72,50 | CNY 68,18 | 5,71M |
| 2026-08-17 | CNY 71,00 | +8,96 % | CNY 66,03 | CNY 71,68 | CNY 65,46 | 6,07M |
| 2026-08-14 | CNY 65,16 | +2,45 % | CNY 63,73 | CNY 66,66 | CNY 63,03 | 2,22M |
| 2026-08-13 | CNY 63,60 | -4,62 % | CNY 66,74 | CNY 66,88 | CNY 62,80 | 1,63M |
| 2026-08-12 | CNY 66,68 | +2,58 % | CNY 65,00 | CNY 66,68 | CNY 63,68 | 2,14M |
| 2026-08-11 | CNY 65,00 | +2,31 % | CNY 62,87 | CNY 65,03 | CNY 62,20 | 1,07M |
| 2026-08-10 | CNY 63,53 | -2,26 % | CNY 65,01 | CNY 65,45 | CNY 62,05 | 1,67M |
| 2026-08-07 | CNY 65,00 | +7,00 % | CNY 60,80 | CNY 65,05 | CNY 60,66 | 1,69M |
| 2026-08-06 | CNY 60,75 | -1,86 % | CNY 61,01 | CNY 62,84 | CNY 59,96 | 1,48M |
| 2026-08-05 | CNY 61,90 | +6,91 % | CNY 57,89 | CNY 62,09 | CNY 57,36 | 2,18M |
| 2026-08-04 | CNY 57,90 | +0,26 % | CNY 58,20 | CNY 58,30 | CNY 57,20 | 1,43M |
| 2026-08-03 | CNY 57,75 | +1,78 % | CNY 56,44 | CNY 58,13 | CNY 55,55 | 1,60M |
| 2026-07-31 | CNY 56,74 | +2,94 % | CNY 56,01 | CNY 57,78 | CNY 54,01 | 2,10M |
| 2026-07-30 | CNY 55,12 | -9,93 % | CNY 60,39 | CNY 61,70 | CNY 55,08 | 1,86M |
| 2026-07-29 | CNY 61,20 | -1,70 % | CNY 62,27 | CNY 62,48 | CNY 57,96 | 2,11M |
| 2026-07-28 | CNY 62,26 | -3,37 % | CNY 64,64 | CNY 64,74 | CNY 61,30 | 1,87M |
| 2026-07-27 | CNY 64,43 | -6,49 % | CNY 68,63 | CNY 68,69 | CNY 62,50 | 2,64M |
| 2026-07-24 | CNY 68,90 | -1,35 % | CNY 69,00 | CNY 70,20 | CNY 68,34 | 1,57M |
| 2026-07-23 | CNY 69,84 | +1,56 % | CNY 69,90 | CNY 71,39 | CNY 67,67 | 2,01M |
| 2026-07-22 | CNY 68,77 | +2,05 % | CNY 67,63 | CNY 69,80 | CNY 66,41 | 2,58M |
| 2026-07-21 | CNY 67,39 | +10,01 % | CNY 61,88 | CNY 67,39 | CNY 58,64 | 3,18M |
| 2026-07-20 | CNY 61,26 | -1,15 % | CNY 61,56 | CNY 66,26 | CNY 59,68 | 4,37M |
| 2026-07-17 | CNY 61,97 | -9,99 % | CNY 68,50 | CNY 69,50 | CNY 61,97 | 2,16M |
| 2026-07-16 | CNY 68,85 | -1,64 % | CNY 69,04 | CNY 70,51 | CNY 68,02 | 1,73M |
| 2026-07-15 | CNY 70,00 | -1,41 % | CNY 69,42 | CNY 70,70 | CNY 66,19 | 3,05M |
| 2026-07-14 | CNY 71,00 | +6,59 % | CNY 67,51 | CNY 71,00 | CNY 64,37 | 3,71M |
| 2026-07-13 | CNY 66,61 | -5,13 % | CNY 70,14 | CNY 71,71 | CNY 66,02 | 3,45M |
| 2026-07-10 | CNY 70,21 | +1,02 % | CNY 69,81 | CNY 71,39 | CNY 68,14 | 2,88M |
| 2026-07-09 | CNY 69,50 | +1,88 % | CNY 68,22 | CNY 69,88 | CNY 65,66 | 3,50M |
| 2026-07-08 | CNY 68,22 | +1,16 % | CNY 67,44 | CNY 69,49 | CNY 66,50 | 3,77M |
| 2026-07-07 | CNY 67,44 | +5,28 % | CNY 64,97 | CNY 68,50 | CNY 63,35 | 4,08M |
| 2026-07-06 | CNY 64,06 | +6,96 % | CNY 59,29 | CNY 65,81 | CNY 59,20 | 4,01M |
| 2026-07-03 | CNY 59,89 | +3,24 % | CNY 58,00 | CNY 61,24 | CNY 57,10 | 2,58M |
| 2026-07-02 | CNY 58,01 | -1,18 % | CNY 57,91 | CNY 59,45 | CNY 57,01 | 2,27M |
| 2026-07-01 | CNY 58,70 | +7,69 % | CNY 55,12 | CNY 59,45 | CNY 55,12 | 3,15M |
| 2026-06-30 | CNY 54,51 | -2,64 % | CNY 55,99 | CNY 55,99 | CNY 54,20 | 2,18M |
| 2026-06-29 | CNY 55,99 | -2,34 % | CNY 56,50 | CNY 58,32 | CNY 54,33 | 2,91M |
| 2026-06-26 | CNY 57,33 | +10,00 % | CNY 52,00 | CNY 57,33 | CNY 51,80 | 3,59M |
| 2026-06-25 | CNY 52,12 | +0,89 % | CNY 51,48 | CNY 53,64 | CNY 50,41 | 2,16M |
| 2026-06-24 | CNY 51,66 | +1,27 % | CNY 51,11 | CNY 53,90 | CNY 50,08 | 2,03M |
| 2026-06-23 | CNY 51,01 | +0,85 % | CNY 50,18 | CNY 52,58 | CNY 50,07 | 1,35M |
| 2026-06-22 | CNY 50,58 | -3,55 % | CNY 51,99 | CNY 52,36 | CNY 49,90 | 1,70M |
| 2026-06-18 | CNY 52,44 | +1,83 % | CNY 51,47 | CNY 52,95 | CNY 50,81 | 1,36M |
| 2026-06-17 | CNY 51,50 | -1,21 % | CNY 51,60 | CNY 52,52 | CNY 50,40 | 1,42M |
| 2026-06-16 | CNY 52,13 | +4,78 % | CNY 49,76 | CNY 53,05 | CNY 48,50 | 2,50M |
| 2026-06-15 | CNY 49,75 | +1,76 % | CNY 49,18 | CNY 50,87 | CNY 48,90 | 1,32M |
| 2026-06-12 | CNY 48,89 | -3,17 % | CNY 50,99 | CNY 51,39 | CNY 48,71 | 1,49M |
| 2026-06-11 | CNY 50,49 | -4,59 % | CNY 52,72 | CNY 52,72 | CNY 49,57 | 1,99M |
| 2026-06-10 | CNY 52,92 | -6,93 % | CNY 56,39 | CNY 56,39 | CNY 52,87 | 2,25M |
| 2026-06-09 | CNY 56,86 | +2,82 % | CNY 56,48 | CNY 58,63 | CNY 54,97 | 2,31M |
| 2026-06-08 | CNY 55,30 | -8,70 % | CNY 57,22 | CNY 58,99 | CNY 55,00 | 2,70M |
| 2026-06-05 | CNY 60,57 | -10,00 % | CNY 66,10 | CNY 66,10 | CNY 60,57 | 4,17M |
| 2026-06-04 | CNY 67,30 | +3,97 % | CNY 64,48 | CNY 67,50 | CNY 63,50 | 3,58M |
| 2026-06-03 | CNY 64,73 | +2,62 % | CNY 62,60 | CNY 64,89 | CNY 62,25 | 2,57M |
| 2026-06-02 | CNY 63,08 | +0,83 % | CNY 62,57 | CNY 63,68 | CNY 61,10 | 2,44M |
| 2026-06-01 | CNY 62,56 | +1,61 % | CNY 60,66 | CNY 64,48 | CNY 60,50 | 2,99M |
| 2026-05-29 | CNY 61,57 | -0,15 % | CNY 61,30 | CNY 63,70 | CNY 60,20 | 3,65M |
| 2026-05-28 | CNY 61,66 | +5,76 % | CNY 58,37 | CNY 61,66 | CNY 57,94 | 4,27M |
| 2026-05-27 | CNY 58,30 | +2,75 % | CNY 56,50 | CNY 59,47 | CNY 55,91 | 2,95M |
| 2026-05-26 | CNY 56,74 | -1,03 % | CNY 57,00 | CNY 58,04 | CNY 56,02 | 1,50M |