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 51,23 | -2,70 % | CNY 53,06 | CNY 53,29 | CNY 51,01 | 25,65M |
| 2026-09-29 | CNY 52,65 | -0,28 % | CNY 52,46 | CNY 53,05 | CNY 52,01 | 24,30M |
| 2026-09-28 | CNY 52,80 | -7,85 % | CNY 56,22 | CNY 56,90 | CNY 52,39 | 44,66M |
| 2026-09-24 | CNY 57,30 | -1,22 % | CNY 57,90 | CNY 60,08 | CNY 57,25 | 43,37M |
| 2026-09-23 | CNY 58,01 | -1,98 % | CNY 59,00 | CNY 59,37 | CNY 57,57 | 26,60M |
| 2026-09-22 | CNY 59,18 | -0,84 % | CNY 61,00 | CNY 61,20 | CNY 58,95 | 34,93M |
| 2026-09-21 | CNY 59,68 | +0,29 % | CNY 60,55 | CNY 62,42 | CNY 59,20 | 47,60M |
| 2026-09-18 | CNY 59,51 | +3,28 % | CNY 58,80 | CNY 59,88 | CNY 57,82 | 36,62M |
| 2026-09-17 | CNY 57,62 | -1,47 % | CNY 57,90 | CNY 59,20 | CNY 57,22 | 28,15M |
| 2026-09-16 | CNY 58,48 | +3,84 % | CNY 56,34 | CNY 58,95 | CNY 56,13 | 34,32M |
| 2026-09-15 | CNY 56,32 | -1,05 % | CNY 56,99 | CNY 57,47 | CNY 56,20 | 23,58M |
| 2026-09-14 | CNY 56,92 | +0,16 % | CNY 56,65 | CNY 57,92 | CNY 55,20 | 28,61M |
| 2026-09-11 | CNY 56,83 | -0,23 % | CNY 56,39 | CNY 57,28 | CNY 54,23 | 36,75M |
| 2026-09-10 | CNY 56,96 | -0,16 % | CNY 56,50 | CNY 57,77 | CNY 56,20 | 20,70M |
| 2026-09-09 | CNY 57,05 | -0,85 % | CNY 58,26 | CNY 58,78 | CNY 56,68 | 26,04M |
| 2026-09-08 | CNY 57,54 | +0,44 % | CNY 57,10 | CNY 58,65 | CNY 56,73 | 31,63M |
| 2026-09-07 | CNY 57,29 | +1,98 % | CNY 56,00 | CNY 57,88 | CNY 55,99 | 30,48M |
| 2026-09-04 | CNY 56,18 | -2,55 % | CNY 58,30 | CNY 58,97 | CNY 55,66 | 31,41M |
| 2026-09-03 | CNY 57,65 | -0,72 % | CNY 58,54 | CNY 58,94 | CNY 56,90 | 26,82M |
| 2026-09-02 | CNY 58,07 | -1,64 % | CNY 58,08 | CNY 58,80 | CNY 57,50 | 25,23M |
| 2026-09-01 | CNY 59,04 | -3,55 % | CNY 61,00 | CNY 61,20 | CNY 58,86 | 31,29M |
| 2026-08-31 | CNY 61,21 | +1,44 % | CNY 58,59 | CNY 61,21 | CNY 58,22 | 39,00M |
| 2026-08-28 | CNY 60,34 | -2,79 % | CNY 61,67 | CNY 63,20 | CNY 60,21 | 60,36M |
| 2026-08-27 | CNY 62,07 | +4,11 % | CNY 59,70 | CNY 62,20 | CNY 59,51 | 34,88M |
| 2026-08-26 | CNY 59,62 | -0,37 % | CNY 60,00 | CNY 60,49 | CNY 58,40 | 26,73M |
| 2026-08-25 | CNY 59,84 | +1,56 % | CNY 58,04 | CNY 60,59 | CNY 56,71 | 35,68M |
| 2026-08-24 | CNY 58,92 | -3,35 % | CNY 60,52 | CNY 61,00 | CNY 57,54 | 41,93M |
| 2026-08-21 | CNY 60,96 | +2,25 % | CNY 58,76 | CNY 61,78 | CNY 58,58 | 42,47M |
| 2026-08-20 | CNY 59,62 | -1,18 % | CNY 61,54 | CNY 61,95 | CNY 58,69 | 55,60M |
| 2026-08-19 | CNY 60,33 | -13,38 % | CNY 70,39 | CNY 70,40 | CNY 60,04 | 96,44M |
| 2026-08-18 | CNY 69,65 | -1,07 % | CNY 70,40 | CNY 70,93 | CNY 68,46 | 42,96M |
| 2026-08-17 | CNY 70,40 | +3,07 % | CNY 68,79 | CNY 70,40 | CNY 68,07 | 45,64M |
| 2026-08-14 | CNY 68,30 | +1,50 % | CNY 67,69 | CNY 68,99 | CNY 66,34 | 41,34M |
| 2026-08-13 | CNY 67,29 | -1,88 % | CNY 69,51 | CNY 70,70 | CNY 67,26 | 55,98M |
| 2026-08-12 | CNY 68,58 | +1,92 % | CNY 67,11 | CNY 70,40 | CNY 66,18 | 55,97M |
| 2026-08-11 | CNY 67,29 | -1,57 % | CNY 65,98 | CNY 69,85 | CNY 64,75 | 67,47M |
| 2026-08-10 | CNY 68,36 | +0,35 % | CNY 69,70 | CNY 69,99 | CNY 65,55 | 68,49M |
| 2026-08-07 | CNY 68,12 | +4,19 % | CNY 66,30 | CNY 68,57 | CNY 65,23 | 80,27M |
| 2026-08-06 | CNY 65,38 | +2,24 % | CNY 62,17 | CNY 66,94 | CNY 62,17 | 75,16M |
| 2026-08-05 | CNY 63,95 | +7,39 % | CNY 58,06 | CNY 64,97 | CNY 58,00 | 75,37M |
| 2026-08-04 | CNY 59,55 | +5,40 % | CNY 57,99 | CNY 60,30 | CNY 56,22 | 58,84M |
| 2026-08-03 | CNY 56,50 | -1,70 % | CNY 56,32 | CNY 58,88 | CNY 55,75 | 52,72M |
| 2026-07-31 | CNY 57,48 | +1,73 % | CNY 60,00 | CNY 62,00 | CNY 57,01 | 66,84M |
| 2026-07-30 | CNY 56,50 | -8,29 % | CNY 61,05 | CNY 62,20 | CNY 55,55 | 64,44M |
| 2026-07-29 | CNY 61,61 | -1,27 % | CNY 62,40 | CNY 64,09 | CNY 59,46 | 51,97M |
| 2026-07-28 | CNY 62,40 | -6,39 % | CNY 64,64 | CNY 66,36 | CNY 61,85 | 45,08M |
| 2026-07-27 | CNY 66,66 | +6,54 % | CNY 63,35 | CNY 66,67 | CNY 62,00 | 55,08M |
| 2026-07-24 | CNY 62,57 | -5,88 % | CNY 64,94 | CNY 65,88 | CNY 62,39 | 48,00M |
| 2026-07-23 | CNY 66,48 | +3,26 % | CNY 65,02 | CNY 69,00 | CNY 64,70 | 68,05M |
| 2026-07-22 | CNY 64,38 | -6,03 % | CNY 66,60 | CNY 69,25 | CNY 63,87 | 68,55M |
| 2026-07-21 | CNY 68,51 | +8,44 % | CNY 64,31 | CNY 68,98 | CNY 55,78 | 97,42M |
| 2026-07-20 | CNY 63,18 | -9,11 % | CNY 72,50 | CNY 72,96 | CNY 60,44 | 81,20M |
| 2026-07-17 | CNY 69,51 | -12,07 % | CNY 77,56 | CNY 78,50 | CNY 69,12 | 74,34M |
| 2026-07-16 | CNY 79,05 | -5,81 % | CNY 81,38 | CNY 85,24 | CNY 77,90 | 56,94M |
| 2026-07-15 | CNY 83,93 | -6,43 % | CNY 95,00 | CNY 96,00 | CNY 83,83 | 63,25M |
| 2026-07-14 | CNY 89,70 | +3,93 % | CNY 84,66 | CNY 89,95 | CNY 80,18 | 71,26M |
| 2026-07-13 | CNY 86,31 | -13,15 % | CNY 96,00 | CNY 96,99 | CNY 86,31 | 87,83M |
| 2026-07-10 | CNY 99,38 | -0,33 % | CNY 98,87 | CNY 109,63 | CNY 95,33 | 132,61M |
| 2026-07-09 | CNY 99,71 | +10,94 % | CNY 91,02 | CNY 100,45 | CNY 87,29 | 65,32M |
| 2026-07-08 | CNY 89,88 | -3,77 % | CNY 94,80 | CNY 94,90 | CNY 89,68 | 51,16M |
| 2026-07-07 | CNY 93,40 | -0,29 % | CNY 93,00 | CNY 96,60 | CNY 92,20 | 45,31M |
| 2026-07-06 | CNY 93,67 | -8,70 % | CNY 102,91 | CNY 104,60 | CNY 93,38 | 70,19M |
| 2026-07-03 | CNY 102,60 | +1,57 % | CNY 101,00 | CNY 107,18 | CNY 100,99 | 65,02M |
| 2026-07-02 | CNY 101,01 | -9,94 % | CNY 106,50 | CNY 108,77 | CNY 100,80 | 75,29M |
| 2026-07-01 | CNY 112,16 | -5,95 % | CNY 120,50 | CNY 123,36 | CNY 109,64 | 100,26M |
| 2026-06-30 | CNY 119,25 | +2,14 % | CNY 117,01 | CNY 120,77 | CNY 113,75 | 83,61M |
| 2026-06-29 | CNY 116,75 | -1,22 % | CNY 121,40 | CNY 129,44 | CNY 115,93 | 116,17M |
| 2026-06-26 | CNY 118,19 | +1,25 % | CNY 114,63 | CNY 121,40 | CNY 113,12 | 117,47M |
| 2026-06-25 | CNY 116,73 | +13,20 % | CNY 103,00 | CNY 117,56 | CNY 102,30 | 155,93M |
| 2026-06-24 | CNY 103,12 | +8,00 % | CNY 94,24 | CNY 104,88 | CNY 93,18 | 104,06M |
| 2026-06-23 | CNY 95,48 | -3,87 % | CNY 95,91 | CNY 98,79 | CNY 93,00 | 86,86M |
| 2026-06-22 | CNY 99,32 | -7,57 % | CNY 105,45 | CNY 108,78 | CNY 97,50 | 125,45M |
| 2026-06-18 | CNY 107,45 | +1,79 % | CNY 102,50 | CNY 110,80 | CNY 101,58 | 121,91M |
| 2026-06-17 | CNY 105,56 | +5,39 % | CNY 104,66 | CNY 112,90 | CNY 103,20 | 149,50M |
| 2026-06-16 | CNY 100,16 | +2,52 % | CNY 104,49 | CNY 106,80 | CNY 99,50 | 118,25M |
| 2026-06-15 | CNY 97,70 | +0,87 % | CNY 94,00 | CNY 98,99 | CNY 90,00 | 98,91M |
| 2026-06-12 | CNY 96,86 | -2,44 % | CNY 102,87 | CNY 105,00 | CNY 96,16 | 94,09M |
| 2026-06-11 | CNY 99,28 | +3,00 % | CNY 96,37 | CNY 101,87 | CNY 92,68 | 91,86M |
| 2026-06-10 | CNY 96,39 | -6,42 % | CNY 100,86 | CNY 103,90 | CNY 95,30 | 74,37M |
| 2026-06-09 | CNY 103,00 | -0,63 % | CNY 101,97 | CNY 104,00 | CNY 96,39 | 92,05M |
| 2026-06-08 | CNY 103,65 | -2,52 % | CNY 101,36 | CNY 110,18 | CNY 101,36 | 108,48M |
| 2026-06-05 | CNY 106,33 | +8,50 % | CNY 100,00 | CNY 108,98 | CNY 97,00 | 129,01M |
| 2026-06-04 | CNY 98,00 | +2,51 % | CNY 93,00 | CNY 98,50 | CNY 93,00 | 67,97M |
| 2026-06-03 | CNY 95,60 | +3,95 % | CNY 91,00 | CNY 99,80 | CNY 90,50 | 95,08M |
| 2026-06-02 | CNY 91,97 | +0,48 % | CNY 92,08 | CNY 93,99 | CNY 88,00 | 80,75M |
| 2026-06-01 | CNY 91,53 | -7,22 % | CNY 96,89 | CNY 98,35 | CNY 91,18 | 97,95M |
| 2026-05-29 | CNY 98,65 | -13,22 % | CNY 111,00 | CNY 112,48 | CNY 95,51 | 139,78M |
| 2026-05-28 | CNY 113,68 | +1,52 % | CNY 109,74 | CNY 115,80 | CNY 106,98 | 83,33M |
| 2026-05-27 | CNY 111,98 | +1,50 % | CNY 113,70 | CNY 114,99 | CNY 107,01 | 91,19M |
| 2026-05-26 | CNY 110,33 | -7,00 % | CNY 115,81 | CNY 116,40 | CNY 108,69 | 99,04M |