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