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