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 67,45 | -1,36 % | CNY 69,48 | CNY 69,71 | CNY 66,47 | 13,29M |
| 2026-09-29 | CNY 68,38 | +1,30 % | CNY 67,07 | CNY 68,75 | CNY 66,50 | 13,86M |
| 2026-09-28 | CNY 67,50 | -3,72 % | CNY 70,38 | CNY 71,10 | CNY 67,10 | 19,20M |
| 2026-09-24 | CNY 70,11 | -1,43 % | CNY 70,32 | CNY 71,02 | CNY 69,53 | 13,37M |
| 2026-09-23 | CNY 71,13 | +0,08 % | CNY 71,80 | CNY 72,18 | CNY 70,82 | 12,43M |
| 2026-09-22 | CNY 71,07 | -1,44 % | CNY 73,16 | CNY 73,44 | CNY 70,85 | 20,25M |
| 2026-09-21 | CNY 72,11 | -0,65 % | CNY 73,65 | CNY 73,93 | CNY 71,70 | 20,16M |
| 2026-09-18 | CNY 72,58 | +2,01 % | CNY 72,48 | CNY 73,28 | CNY 70,39 | 30,05M |
| 2026-09-17 | CNY 71,15 | +1,08 % | CNY 70,51 | CNY 71,82 | CNY 69,94 | 25,94M |
| 2026-09-16 | CNY 70,39 | +3,48 % | CNY 68,33 | CNY 70,76 | CNY 67,67 | 28,67M |
| 2026-09-15 | CNY 68,02 | +1,61 % | CNY 66,45 | CNY 69,38 | CNY 66,44 | 18,98M |
| 2026-09-14 | CNY 66,94 | +0,45 % | CNY 65,57 | CNY 67,65 | CNY 64,64 | 13,25M |
| 2026-09-11 | CNY 66,64 | -1,01 % | CNY 66,36 | CNY 67,12 | CNY 64,56 | 16,22M |
| 2026-09-10 | CNY 67,32 | -0,59 % | CNY 67,50 | CNY 68,45 | CNY 66,31 | 11,47M |
| 2026-09-09 | CNY 67,72 | +0,25 % | CNY 68,25 | CNY 69,24 | CNY 67,17 | 14,85M |
| 2026-09-08 | CNY 67,55 | -1,31 % | CNY 68,82 | CNY 69,35 | CNY 67,08 | 18,20M |
| 2026-09-07 | CNY 68,45 | +3,40 % | CNY 67,39 | CNY 69,45 | CNY 66,82 | 21,48M |
| 2026-09-04 | CNY 66,20 | -3,37 % | CNY 69,01 | CNY 70,15 | CNY 65,54 | 22,46M |
| 2026-09-03 | CNY 68,51 | -0,32 % | CNY 69,37 | CNY 70,00 | CNY 67,60 | 14,88M |
| 2026-09-02 | CNY 68,73 | -0,92 % | CNY 67,82 | CNY 69,66 | CNY 67,50 | 14,89M |
| 2026-09-01 | CNY 69,37 | -4,61 % | CNY 72,96 | CNY 73,67 | CNY 69,21 | 21,08M |
| 2026-08-31 | CNY 72,72 | +0,30 % | CNY 71,89 | CNY 73,79 | CNY 69,62 | 28,39M |
| 2026-08-28 | CNY 72,50 | -3,33 % | CNY 74,20 | CNY 75,68 | CNY 72,50 | 24,05M |
| 2026-08-27 | CNY 75,00 | +3,89 % | CNY 73,00 | CNY 75,46 | CNY 72,07 | 27,89M |
| 2026-08-26 | CNY 72,19 | 0,00 % | CNY 72,20 | CNY 73,17 | CNY 70,74 | 19,78M |
| 2026-08-25 | CNY 72,19 | -1,94 % | CNY 72,69 | CNY 72,75 | CNY 69,36 | 24,36M |
| 2026-08-24 | CNY 73,62 | -0,30 % | CNY 73,96 | CNY 74,39 | CNY 71,60 | 28,00M |
| 2026-08-21 | CNY 73,84 | -0,83 % | CNY 74,00 | CNY 75,30 | CNY 73,00 | 18,82M |
| 2026-08-20 | CNY 74,46 | -0,11 % | CNY 75,60 | CNY 75,98 | CNY 72,60 | 24,80M |
| 2026-08-19 | CNY 74,54 | -8,52 % | CNY 78,13 | CNY 80,40 | CNY 74,00 | 38,36M |
| 2026-08-18 | CNY 81,48 | +0,22 % | CNY 81,62 | CNY 82,99 | CNY 79,85 | 31,01M |
| 2026-08-17 | CNY 81,30 | +6,78 % | CNY 76,43 | CNY 82,30 | CNY 76,18 | 42,36M |
| 2026-08-14 | CNY 76,14 | +1,63 % | CNY 76,02 | CNY 76,85 | CNY 74,75 | 20,15M |
| 2026-08-13 | CNY 74,92 | -3,43 % | CNY 78,99 | CNY 78,99 | CNY 74,80 | 31,56M |
| 2026-08-12 | CNY 77,58 | +1,39 % | CNY 77,01 | CNY 78,50 | CNY 76,33 | 24,91M |
| 2026-08-11 | CNY 76,52 | -2,71 % | CNY 77,30 | CNY 79,00 | CNY 76,22 | 27,92M |
| 2026-08-10 | CNY 78,65 | +1,17 % | CNY 78,98 | CNY 79,65 | CNY 76,85 | 34,01M |
| 2026-08-07 | CNY 77,74 | +1,22 % | CNY 76,70 | CNY 79,17 | CNY 76,19 | 42,96M |
| 2026-08-06 | CNY 76,80 | +3,76 % | CNY 73,00 | CNY 77,82 | CNY 72,00 | 43,22M |
| 2026-08-05 | CNY 74,02 | +5,67 % | CNY 70,48 | CNY 75,34 | CNY 70,06 | 47,81M |
| 2026-08-04 | CNY 70,05 | +11,37 % | CNY 64,48 | CNY 70,81 | CNY 63,15 | 51,05M |
| 2026-08-03 | CNY 62,90 | -8,42 % | CNY 68,00 | CNY 68,59 | CNY 62,62 | 40,55M |
| 2026-07-31 | CNY 68,68 | +4,81 % | CNY 70,98 | CNY 73,33 | CNY 68,57 | 46,41M |
| 2026-07-30 | CNY 65,53 | -5,85 % | CNY 69,60 | CNY 69,87 | CNY 63,90 | 43,11M |
| 2026-07-29 | CNY 69,60 | -2,40 % | CNY 70,91 | CNY 71,49 | CNY 66,30 | 44,03M |
| 2026-07-28 | CNY 71,31 | -3,86 % | CNY 72,00 | CNY 76,38 | CNY 70,48 | 49,20M |
| 2026-07-27 | CNY 74,17 | +0,51 % | CNY 73,02 | CNY 75,69 | CNY 71,18 | 40,94M |
| 2026-07-24 | CNY 73,79 | +1,89 % | CNY 71,79 | CNY 75,50 | CNY 70,11 | 36,41M |
| 2026-07-23 | CNY 72,42 | -4,14 % | CNY 76,10 | CNY 76,55 | CNY 71,50 | 34,21M |
| 2026-07-22 | CNY 75,55 | -2,29 % | CNY 76,56 | CNY 79,32 | CNY 74,91 | 46,39M |
| 2026-07-21 | CNY 77,32 | +17,36 % | CNY 67,05 | CNY 77,90 | CNY 64,11 | 67,50M |
| 2026-07-20 | CNY 65,88 | -5,09 % | CNY 71,43 | CNY 72,01 | CNY 63,79 | 53,58M |
| 2026-07-17 | CNY 69,41 | -4,26 % | CNY 72,88 | CNY 74,49 | CNY 69,33 | 51,15M |
| 2026-07-16 | CNY 72,50 | -6,96 % | CNY 75,55 | CNY 78,20 | CNY 71,95 | 44,96M |
| 2026-07-15 | CNY 77,92 | -5,67 % | CNY 83,85 | CNY 84,56 | CNY 77,33 | 36,98M |
| 2026-07-14 | CNY 82,60 | +3,35 % | CNY 81,35 | CNY 83,65 | CNY 77,01 | 45,17M |
| 2026-07-13 | CNY 79,92 | -3,83 % | CNY 83,85 | CNY 84,84 | CNY 79,27 | 53,95M |
| 2026-07-10 | CNY 83,10 | -13,43 % | CNY 96,00 | CNY 98,00 | CNY 82,88 | 98,03M |
| 2026-07-09 | CNY 95,99 | +7,42 % | CNY 91,59 | CNY 96,18 | CNY 90,01 | 56,65M |
| 2026-07-08 | CNY 89,36 | -2,08 % | CNY 91,26 | CNY 92,38 | CNY 83,00 | 51,75M |
| 2026-07-07 | CNY 91,26 | +0,77 % | CNY 89,00 | CNY 92,55 | CNY 87,51 | 36,75M |
| 2026-07-06 | CNY 90,56 | +0,76 % | CNY 91,67 | CNY 92,96 | CNY 86,88 | 42,59M |
| 2026-07-03 | CNY 89,88 | -3,74 % | CNY 92,99 | CNY 93,71 | CNY 88,21 | 47,09M |
| 2026-07-02 | CNY 93,37 | -6,91 % | CNY 95,68 | CNY 98,37 | CNY 90,85 | 58,81M |
| 2026-07-01 | CNY 100,30 | -5,35 % | CNY 105,00 | CNY 111,03 | CNY 98,50 | 68,87M |
| 2026-06-30 | CNY 105,97 | +1,89 % | CNY 100,29 | CNY 106,55 | CNY 97,50 | 67,78M |
| 2026-06-29 | CNY 104,00 | +9,39 % | CNY 97,91 | CNY 104,60 | CNY 93,25 | 75,09M |
| 2026-06-26 | CNY 95,07 | -0,40 % | CNY 95,45 | CNY 98,98 | CNY 93,10 | 57,68M |
| 2026-06-25 | CNY 95,45 | -1,29 % | CNY 97,20 | CNY 97,58 | CNY 92,42 | 51,54M |
| 2026-06-24 | CNY 96,70 | +5,91 % | CNY 89,47 | CNY 97,65 | CNY 88,08 | 62,23M |
| 2026-06-23 | CNY 91,30 | -0,11 % | CNY 94,86 | CNY 95,79 | CNY 89,07 | 54,46M |
| 2026-06-22 | CNY 91,40 | -0,85 % | CNY 93,25 | CNY 95,33 | CNY 88,91 | 59,20M |
| 2026-06-18 | CNY 92,18 | +1,15 % | CNY 90,60 | CNY 92,69 | CNY 89,57 | 49,27M |
| 2026-06-17 | CNY 91,13 | +7,85 % | CNY 84,88 | CNY 93,00 | CNY 84,50 | 66,94M |
| 2026-06-16 | CNY 84,50 | -1,25 % | CNY 84,99 | CNY 86,08 | CNY 82,88 | 49,30M |
| 2026-06-15 | CNY 85,57 | +8,33 % | CNY 82,00 | CNY 86,33 | CNY 77,42 | 68,63M |
| 2026-06-12 | CNY 78,99 | +4,65 % | CNY 85,00 | CNY 88,55 | CNY 78,50 | 89,44M |
| 2026-06-11 | CNY 75,48 | +6,25 % | CNY 71,20 | CNY 76,40 | CNY 71,20 | 50,25M |
| 2026-06-10 | CNY 71,04 | +2,81 % | CNY 68,00 | CNY 71,90 | CNY 67,53 | 37,87M |
| 2026-06-09 | CNY 69,10 | +6,46 % | CNY 66,98 | CNY 69,56 | CNY 66,03 | 32,64M |
| 2026-06-08 | CNY 64,91 | -6,94 % | CNY 65,00 | CNY 67,33 | CNY 64,08 | 38,33M |
| 2026-06-05 | CNY 69,75 | -4,96 % | CNY 71,71 | CNY 72,95 | CNY 69,21 | 36,99M |
| 2026-06-04 | CNY 73,39 | +4,25 % | CNY 68,99 | CNY 74,85 | CNY 68,80 | 38,87M |
| 2026-06-03 | CNY 70,40 | +4,39 % | CNY 67,69 | CNY 72,15 | CNY 67,45 | 43,13M |
| 2026-06-02 | CNY 67,44 | +2,46 % | CNY 65,92 | CNY 68,41 | CNY 65,92 | 29,27M |
| 2026-06-01 | CNY 65,82 | -1,97 % | CNY 68,01 | CNY 69,04 | CNY 65,00 | 36,96M |
| 2026-05-29 | CNY 67,14 | -9,95 % | CNY 74,50 | CNY 75,00 | CNY 66,50 | 56,03M |
| 2026-05-28 | CNY 74,56 | +1,58 % | CNY 73,33 | CNY 75,40 | CNY 71,00 | 36,08M |
| 2026-05-27 | CNY 73,40 | -7,73 % | CNY 79,02 | CNY 79,24 | CNY 73,38 | 48,53M |
| 2026-05-26 | CNY 79,55 | +3,31 % | CNY 81,00 | CNY 81,58 | CNY 76,00 | 55,92M |