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 60,40 | +1,65 % | CNY 60,00 | CNY 61,18 | CNY 57,53 | 6,01M |
| 2026-09-29 | CNY 59,42 | -0,83 % | CNY 59,99 | CNY 60,50 | CNY 58,51 | 3,42M |
| 2026-09-28 | CNY 59,92 | -5,04 % | CNY 63,10 | CNY 63,50 | CNY 59,10 | 3,83M |
| 2026-09-24 | CNY 63,10 | -2,65 % | CNY 63,88 | CNY 65,37 | CNY 63,03 | 4,05M |
| 2026-09-23 | CNY 64,82 | +1,52 % | CNY 64,40 | CNY 65,16 | CNY 63,39 | 3,70M |
| 2026-09-22 | CNY 63,85 | -0,81 % | CNY 65,47 | CNY 65,73 | CNY 63,28 | 4,16M |
| 2026-09-21 | CNY 64,37 | -1,20 % | CNY 65,50 | CNY 66,16 | CNY 63,83 | 4,19M |
| 2026-09-18 | CNY 65,15 | +3,13 % | CNY 64,20 | CNY 66,60 | CNY 63,50 | 6,34M |
| 2026-09-17 | CNY 63,17 | -0,60 % | CNY 63,38 | CNY 64,50 | CNY 62,74 | 3,91M |
| 2026-09-16 | CNY 63,55 | +3,15 % | CNY 61,91 | CNY 64,22 | CNY 61,22 | 5,42M |
| 2026-09-15 | CNY 61,61 | +0,06 % | CNY 61,36 | CNY 62,91 | CNY 60,51 | 3,46M |
| 2026-09-14 | CNY 61,57 | +1,17 % | CNY 60,57 | CNY 62,22 | CNY 58,82 | 3,77M |
| 2026-09-11 | CNY 60,86 | -3,00 % | CNY 61,81 | CNY 62,00 | CNY 58,62 | 4,82M |
| 2026-09-10 | CNY 62,74 | -1,82 % | CNY 63,57 | CNY 63,92 | CNY 62,32 | 4,67M |
| 2026-09-09 | CNY 63,90 | -0,75 % | CNY 64,71 | CNY 65,20 | CNY 62,67 | 7,43M |
| 2026-09-08 | CNY 64,38 | -6,48 % | CNY 68,76 | CNY 69,46 | CNY 63,80 | 8,88M |
| 2026-09-07 | CNY 68,84 | +0,75 % | CNY 69,73 | CNY 70,60 | CNY 68,50 | 4,27M |
| 2026-09-04 | CNY 68,33 | -6,78 % | CNY 73,90 | CNY 74,00 | CNY 67,57 | 6,69M |
| 2026-09-03 | CNY 73,30 | +0,96 % | CNY 73,29 | CNY 74,10 | CNY 70,61 | 5,96M |
| 2026-09-02 | CNY 72,60 | -7,81 % | CNY 77,01 | CNY 77,66 | CNY 72,20 | 6,62M |
| 2026-09-01 | CNY 78,75 | -5,41 % | CNY 87,10 | CNY 87,25 | CNY 77,83 | 6,95M |
| 2026-08-31 | CNY 83,25 | +0,60 % | CNY 80,50 | CNY 83,28 | CNY 78,88 | 4,89M |
| 2026-08-28 | CNY 82,75 | +3,27 % | CNY 79,64 | CNY 86,82 | CNY 79,64 | 7,58M |
| 2026-08-27 | CNY 80,13 | +6,16 % | CNY 76,26 | CNY 82,15 | CNY 76,26 | 8,73M |
| 2026-08-26 | CNY 75,48 | -1,22 % | CNY 77,00 | CNY 77,16 | CNY 74,31 | 4,37M |
| 2026-08-25 | CNY 76,41 | +5,16 % | CNY 70,81 | CNY 77,07 | CNY 69,00 | 7,16M |
| 2026-08-24 | CNY 72,66 | +1,44 % | CNY 71,00 | CNY 74,04 | CNY 69,70 | 5,41M |
| 2026-08-21 | CNY 71,63 | -2,90 % | CNY 72,86 | CNY 75,20 | CNY 70,00 | 5,14M |
| 2026-08-20 | CNY 73,77 | +3,06 % | CNY 73,22 | CNY 74,80 | CNY 69,50 | 5,98M |
| 2026-08-19 | CNY 71,58 | -10,00 % | CNY 78,02 | CNY 78,49 | CNY 71,58 | 7,34M |
| 2026-08-18 | CNY 79,53 | +10,00 % | CNY 72,14 | CNY 79,53 | CNY 71,64 | 8,52M |
| 2026-08-17 | CNY 72,30 | +2,77 % | CNY 70,39 | CNY 72,30 | CNY 69,50 | 4,32M |
| 2026-08-14 | CNY 70,35 | +0,51 % | CNY 70,35 | CNY 72,00 | CNY 69,30 | 4,05M |
| 2026-08-13 | CNY 69,99 | -3,10 % | CNY 72,38 | CNY 73,18 | CNY 69,76 | 5,57M |
| 2026-08-12 | CNY 72,23 | +0,73 % | CNY 71,75 | CNY 73,13 | CNY 71,40 | 5,07M |
| 2026-08-11 | CNY 71,71 | -3,42 % | CNY 73,00 | CNY 74,25 | CNY 70,00 | 6,98M |
| 2026-08-10 | CNY 74,25 | +10,00 % | CNY 67,50 | CNY 74,25 | CNY 67,39 | 9,36M |
| 2026-08-07 | CNY 67,50 | +1,18 % | CNY 66,71 | CNY 67,90 | CNY 64,93 | 6,33M |
| 2026-08-06 | CNY 66,71 | +0,17 % | CNY 65,64 | CNY 69,00 | CNY 64,97 | 6,35M |
| 2026-08-05 | CNY 66,60 | +7,42 % | CNY 60,92 | CNY 67,20 | CNY 60,81 | 6,15M |
| 2026-08-04 | CNY 62,00 | +6,71 % | CNY 58,25 | CNY 62,36 | CNY 57,76 | 6,02M |
| 2026-08-03 | CNY 58,10 | +0,40 % | CNY 57,86 | CNY 58,72 | CNY 55,20 | 5,93M |
| 2026-07-31 | CNY 57,87 | +3,78 % | CNY 60,00 | CNY 61,34 | CNY 57,79 | 7,62M |
| 2026-07-30 | CNY 55,76 | -10,01 % | CNY 62,59 | CNY 62,80 | CNY 55,76 | 6,99M |
| 2026-07-29 | CNY 61,96 | -6,04 % | CNY 65,93 | CNY 66,50 | CNY 59,46 | 7,53M |
| 2026-07-28 | CNY 65,94 | -6,59 % | CNY 69,19 | CNY 71,60 | CNY 64,64 | 5,90M |
| 2026-07-27 | CNY 70,59 | +2,96 % | CNY 67,05 | CNY 70,88 | CNY 65,30 | 7,79M |
| 2026-07-24 | CNY 68,56 | +5,33 % | CNY 64,12 | CNY 71,60 | CNY 63,19 | 10,09M |
| 2026-07-23 | CNY 65,09 | -1,72 % | CNY 66,24 | CNY 67,50 | CNY 63,02 | 6,48M |
| 2026-07-22 | CNY 66,23 | +3,34 % | CNY 62,79 | CNY 70,50 | CNY 62,52 | 11,18M |
| 2026-07-21 | CNY 64,09 | +5,48 % | CNY 60,76 | CNY 64,80 | CNY 54,68 | 10,86M |
| 2026-07-20 | CNY 60,76 | -10,00 % | CNY 66,05 | CNY 69,43 | CNY 60,76 | 8,35M |
| 2026-07-17 | CNY 67,51 | -10,00 % | CNY 75,04 | CNY 76,33 | CNY 67,51 | 6,69M |
| 2026-07-16 | CNY 75,01 | -9,66 % | CNY 82,10 | CNY 82,60 | CNY 74,73 | 6,73M |
| 2026-07-15 | CNY 83,03 | -1,51 % | CNY 84,84 | CNY 87,49 | CNY 80,09 | 5,87M |
| 2026-07-14 | CNY 84,30 | -3,21 % | CNY 88,66 | CNY 89,00 | CNY 80,27 | 8,26M |
| 2026-07-13 | CNY 87,10 | -7,39 % | CNY 91,65 | CNY 95,55 | CNY 87,00 | 8,61M |
| 2026-07-10 | CNY 94,05 | -10,00 % | CNY 103,00 | CNY 104,34 | CNY 94,05 | 11,40M |
| 2026-07-09 | CNY 104,50 | +6,15 % | CNY 100,40 | CNY 104,66 | CNY 95,51 | 11,04M |
| 2026-07-08 | CNY 98,45 | +1,78 % | CNY 95,67 | CNY 103,00 | CNY 90,62 | 9,48M |
| 2026-07-07 | CNY 96,73 | +3,06 % | CNY 93,95 | CNY 100,58 | CNY 93,50 | 7,80M |
| 2026-07-06 | CNY 93,86 | -6,21 % | CNY 99,45 | CNY 100,87 | CNY 91,50 | 8,04M |
| 2026-07-03 | CNY 100,07 | -1,12 % | CNY 102,00 | CNY 103,88 | CNY 94,00 | 9,92M |
| 2026-07-02 | CNY 101,20 | -4,53 % | CNY 97,08 | CNY 106,38 | CNY 97,08 | 11,95M |
| 2026-07-01 | CNY 106,00 | +6,65 % | CNY 100,22 | CNY 108,07 | CNY 96,50 | 15,48M |
| 2026-06-30 | CNY 99,39 | +10,01 % | CNY 95,09 | CNY 99,39 | CNY 92,50 | 7,24M |
| 2026-06-29 | CNY 90,35 | +10,00 % | CNY 84,30 | CNY 90,35 | CNY 84,00 | 4,36M |
| 2026-06-26 | CNY 82,14 | -5,59 % | CNY 84,00 | CNY 86,75 | CNY 80,51 | 7,94M |
| 2026-06-25 | CNY 87,00 | -0,34 % | CNY 89,50 | CNY 90,21 | CNY 84,00 | 11,04M |
| 2026-06-24 | CNY 87,30 | +10,01 % | CNY 79,88 | CNY 87,30 | CNY 79,88 | 12,95M |
| 2026-06-23 | CNY 79,36 | -4,27 % | CNY 82,26 | CNY 84,83 | CNY 79,02 | 5,93M |
| 2026-06-22 | CNY 82,90 | +0,84 % | CNY 81,93 | CNY 83,00 | CNY 79,00 | 6,07M |
| 2026-06-18 | CNY 82,21 | +1,51 % | CNY 79,83 | CNY 83,41 | CNY 79,30 | 6,42M |
| 2026-06-17 | CNY 80,99 | -2,75 % | CNY 82,17 | CNY 83,27 | CNY 78,68 | 7,62M |
| 2026-06-16 | CNY 83,28 | -2,14 % | CNY 82,64 | CNY 85,92 | CNY 81,50 | 6,65M |
| 2026-06-15 | CNY 85,10 | +4,30 % | CNY 80,23 | CNY 85,10 | CNY 79,00 | 7,44M |
| 2026-06-12 | CNY 81,59 | -0,51 % | CNY 83,50 | CNY 85,10 | CNY 78,93 | 8,16M |
| 2026-06-11 | CNY 82,01 | +1,72 % | CNY 80,99 | CNY 82,70 | CNY 78,45 | 10,44M |
| 2026-06-10 | CNY 80,62 | +10,00 % | CNY 74,81 | CNY 80,62 | CNY 73,50 | 13,94M |
| 2026-06-09 | CNY 73,29 | +9,58 % | CNY 68,37 | CNY 73,29 | CNY 67,20 | 5,86M |
| 2026-06-08 | CNY 66,88 | -2,99 % | CNY 67,93 | CNY 69,50 | CNY 66,00 | 6,27M |
| 2026-06-05 | CNY 68,94 | +2,03 % | CNY 67,41 | CNY 71,46 | CNY 66,22 | 9,99M |
| 2026-06-04 | CNY 67,57 | +10,00 % | CNY 61,00 | CNY 67,57 | CNY 60,12 | 9,18M |
| 2026-06-03 | CNY 61,43 | +2,57 % | CNY 59,99 | CNY 63,98 | CNY 59,63 | 5,29M |
| 2026-06-02 | CNY 59,89 | -2,93 % | CNY 61,68 | CNY 62,20 | CNY 59,00 | 4,52M |
| 2026-06-01 | CNY 61,70 | +2,15 % | CNY 60,03 | CNY 62,87 | CNY 60,03 | 4,11M |
| 2026-05-29 | CNY 60,40 | -2,33 % | CNY 62,40 | CNY 63,50 | CNY 60,40 | 3,93M |
| 2026-05-28 | CNY 61,84 | +4,60 % | CNY 58,55 | CNY 63,00 | CNY 58,50 | 4,86M |
| 2026-05-27 | CNY 59,12 | -4,44 % | CNY 61,80 | CNY 61,80 | CNY 58,66 | 4,89M |
| 2026-05-26 | CNY 61,87 | -3,49 % | CNY 63,00 | CNY 63,00 | CNY 60,55 | 5,17M |