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 63,06 | -2,08 % | CNY 65,62 | CNY 66,76 | CNY 62,48 | 52,81M |
| 2026-09-29 | CNY 64,40 | -1,01 % | CNY 65,00 | CNY 65,26 | CNY 63,00 | 56,45M |
| 2026-09-28 | CNY 65,06 | -7,06 % | CNY 71,50 | CNY 71,86 | CNY 64,03 | 94,93M |
| 2026-09-24 | CNY 70,00 | +1,45 % | CNY 73,91 | CNY 75,40 | CNY 69,90 | 136,99M |
| 2026-09-23 | CNY 69,00 | +4,23 % | CNY 66,80 | CNY 69,62 | CNY 65,69 | 76,04M |
| 2026-09-22 | CNY 66,20 | -1,75 % | CNY 68,01 | CNY 69,20 | CNY 66,00 | 74,58M |
| 2026-09-21 | CNY 67,38 | +0,33 % | CNY 69,36 | CNY 70,69 | CNY 66,20 | 90,19M |
| 2026-09-18 | CNY 67,16 | +1,59 % | CNY 67,60 | CNY 68,31 | CNY 65,50 | 67,05M |
| 2026-09-17 | CNY 66,11 | -3,16 % | CNY 68,11 | CNY 68,90 | CNY 65,83 | 74,96M |
| 2026-09-16 | CNY 68,27 | +2,51 % | CNY 67,00 | CNY 69,39 | CNY 65,66 | 90,69M |
| 2026-09-15 | CNY 66,60 | +1,22 % | CNY 65,80 | CNY 67,50 | CNY 65,25 | 92,23M |
| 2026-09-14 | CNY 65,80 | +4,83 % | CNY 61,03 | CNY 67,20 | CNY 60,81 | 112,35M |
| 2026-09-11 | CNY 62,77 | +4,01 % | CNY 59,14 | CNY 63,58 | CNY 58,41 | 102,81M |
| 2026-09-10 | CNY 60,35 | -0,03 % | CNY 59,34 | CNY 61,60 | CNY 59,34 | 45,26M |
| 2026-09-09 | CNY 60,37 | +0,05 % | CNY 61,78 | CNY 62,45 | CNY 59,94 | 48,77M |
| 2026-09-08 | CNY 60,34 | -3,07 % | CNY 62,25 | CNY 62,86 | CNY 60,03 | 57,40M |
| 2026-09-07 | CNY 62,25 | +3,08 % | CNY 60,01 | CNY 62,95 | CNY 59,88 | 66,94M |
| 2026-09-04 | CNY 60,39 | -5,09 % | CNY 64,16 | CNY 65,00 | CNY 59,36 | 75,22M |
| 2026-09-03 | CNY 63,63 | +1,48 % | CNY 63,88 | CNY 64,70 | CNY 62,40 | 57,35M |
| 2026-09-02 | CNY 62,70 | -2,05 % | CNY 62,95 | CNY 63,78 | CNY 62,00 | 51,65M |
| 2026-09-01 | CNY 64,01 | -8,52 % | CNY 69,07 | CNY 69,28 | CNY 63,90 | 90,71M |
| 2026-08-31 | CNY 69,97 | +1,55 % | CNY 66,78 | CNY 69,97 | CNY 66,31 | 76,24M |
| 2026-08-28 | CNY 68,90 | -1,59 % | CNY 71,19 | CNY 71,87 | CNY 68,09 | 98,16M |
| 2026-08-27 | CNY 70,01 | +9,19 % | CNY 64,83 | CNY 70,71 | CNY 63,68 | 112,00M |
| 2026-08-26 | CNY 64,12 | +1,39 % | CNY 63,26 | CNY 65,63 | CNY 62,70 | 72,29M |
| 2026-08-25 | CNY 63,24 | -1,34 % | CNY 61,79 | CNY 64,67 | CNY 60,22 | 68,10M |
| 2026-08-24 | CNY 64,10 | -5,54 % | CNY 67,79 | CNY 68,98 | CNY 62,38 | 96,92M |
| 2026-08-21 | CNY 67,86 | +7,85 % | CNY 64,42 | CNY 69,48 | CNY 63,73 | 136,85M |
| 2026-08-20 | CNY 62,92 | -1,87 % | CNY 65,00 | CNY 65,32 | CNY 61,68 | 100,21M |
| 2026-08-19 | CNY 64,12 | -13,65 % | CNY 70,32 | CNY 71,70 | CNY 63,41 | 142,50M |
| 2026-08-18 | CNY 74,26 | +0,94 % | CNY 73,50 | CNY 76,90 | CNY 72,80 | 128,62M |
| 2026-08-17 | CNY 73,57 | +3,68 % | CNY 70,28 | CNY 73,57 | CNY 69,80 | 114,30M |
| 2026-08-14 | CNY 70,96 | +0,42 % | CNY 73,04 | CNY 73,20 | CNY 69,61 | 98,12M |
| 2026-08-13 | CNY 70,66 | -4,51 % | CNY 75,00 | CNY 75,95 | CNY 70,52 | 147,03M |
| 2026-08-12 | CNY 74,00 | +1,54 % | CNY 72,76 | CNY 74,47 | CNY 70,47 | 130,68M |
| 2026-08-11 | CNY 72,88 | -4,24 % | CNY 74,02 | CNY 83,64 | CNY 72,50 | 199,56M |
| 2026-08-10 | CNY 76,11 | +7,38 % | CNY 72,47 | CNY 76,46 | CNY 70,52 | 168,62M |
| 2026-08-07 | CNY 70,88 | +1,94 % | CNY 68,88 | CNY 72,68 | CNY 67,00 | 176,93M |
| 2026-08-06 | CNY 69,53 | +3,36 % | CNY 64,51 | CNY 70,33 | CNY 62,80 | 185,62M |
| 2026-08-05 | CNY 67,27 | +11,78 % | CNY 57,62 | CNY 69,84 | CNY 57,18 | 185,43M |
| 2026-08-04 | CNY 60,18 | +4,12 % | CNY 56,90 | CNY 61,36 | CNY 53,80 | 144,90M |
| 2026-08-03 | CNY 57,80 | -6,83 % | CNY 60,00 | CNY 62,20 | CNY 57,11 | 113,01M |
| 2026-07-31 | CNY 62,04 | +1,24 % | CNY 67,08 | CNY 68,95 | CNY 61,46 | 186,56M |
| 2026-07-30 | CNY 61,28 | +3,65 % | CNY 60,18 | CNY 64,12 | CNY 56,48 | 185,05M |
| 2026-07-29 | CNY 59,12 | +4,79 % | CNY 56,42 | CNY 60,16 | CNY 56,26 | 136,38M |
| 2026-07-28 | CNY 56,42 | -9,64 % | CNY 60,69 | CNY 60,93 | CNY 55,80 | 109,64M |
| 2026-07-27 | CNY 62,44 | +9,14 % | CNY 57,20 | CNY 62,67 | CNY 56,00 | 120,29M |
| 2026-07-24 | CNY 57,21 | -5,98 % | CNY 58,31 | CNY 60,00 | CNY 56,39 | 108,41M |
| 2026-07-23 | CNY 60,85 | +1,03 % | CNY 62,00 | CNY 65,50 | CNY 60,23 | 144,69M |
| 2026-07-22 | CNY 60,23 | +0,55 % | CNY 61,02 | CNY 65,19 | CNY 59,40 | 160,92M |
| 2026-07-21 | CNY 59,90 | +19,99 % | CNY 54,12 | CNY 59,90 | CNY 49,92 | 112,29M |
| 2026-07-20 | CNY 49,92 | -11,83 % | CNY 59,95 | CNY 60,20 | CNY 47,77 | 98,15M |
| 2026-07-17 | CNY 56,62 | -10,55 % | CNY 63,55 | CNY 63,94 | CNY 55,75 | 76,33M |
| 2026-07-16 | CNY 63,30 | -6,76 % | CNY 66,71 | CNY 67,99 | CNY 62,28 | 58,25M |
| 2026-07-15 | CNY 67,89 | -3,03 % | CNY 72,00 | CNY 72,79 | CNY 67,41 | 72,26M |
| 2026-07-14 | CNY 70,01 | +9,37 % | CNY 65,29 | CNY 71,20 | CNY 64,65 | 86,03M |
| 2026-07-13 | CNY 64,01 | -13,62 % | CNY 73,46 | CNY 73,90 | CNY 63,30 | 111,82M |
| 2026-07-10 | CNY 74,10 | -8,29 % | CNY 80,50 | CNY 84,82 | CNY 74,06 | 112,65M |
| 2026-07-09 | CNY 80,80 | +2,94 % | CNY 79,50 | CNY 81,09 | CNY 74,00 | 118,84M |
| 2026-07-08 | CNY 78,49 | -10,35 % | CNY 87,55 | CNY 89,06 | CNY 78,10 | 109,16M |
| 2026-07-07 | CNY 87,55 | -0,62 % | CNY 87,41 | CNY 91,18 | CNY 85,33 | 75,50M |
| 2026-07-06 | CNY 88,10 | -2,90 % | CNY 92,50 | CNY 95,80 | CNY 86,00 | 89,01M |
| 2026-07-03 | CNY 90,73 | -2,22 % | CNY 92,97 | CNY 96,00 | CNY 88,00 | 94,05M |
| 2026-07-02 | CNY 92,79 | -6,10 % | CNY 94,86 | CNY 99,70 | CNY 91,11 | 103,97M |
| 2026-07-01 | CNY 98,82 | -4,23 % | CNY 106,28 | CNY 108,47 | CNY 97,73 | 122,12M |
| 2026-06-30 | CNY 103,18 | -2,25 % | CNY 103,54 | CNY 105,50 | CNY 97,20 | 112,66M |
| 2026-06-29 | CNY 105,55 | +2,67 % | CNY 110,00 | CNY 112,88 | CNY 100,66 | 135,58M |
| 2026-06-26 | CNY 102,81 | +4,48 % | CNY 95,00 | CNY 105,99 | CNY 93,87 | 141,32M |
| 2026-06-25 | CNY 98,40 | +7,28 % | CNY 93,50 | CNY 100,98 | CNY 87,00 | 153,66M |
| 2026-06-24 | CNY 91,72 | +1,04 % | CNY 91,50 | CNY 94,62 | CNY 88,50 | 128,54M |
| 2026-06-23 | CNY 90,78 | -8,21 % | CNY 95,50 | CNY 97,00 | CNY 89,23 | 131,10M |
| 2026-06-22 | CNY 98,90 | +10,47 % | CNY 93,00 | CNY 101,00 | CNY 91,80 | 144,23M |
| 2026-06-18 | CNY 89,53 | +14,05 % | CNY 82,20 | CNY 91,88 | CNY 82,20 | 157,14M |
| 2026-06-17 | CNY 78,50 | +16,42 % | CNY 68,20 | CNY 80,50 | CNY 66,90 | 175,69M |
| 2026-06-16 | CNY 67,43 | +6,52 % | CNY 63,63 | CNY 69,66 | CNY 63,30 | 145,04M |
| 2026-06-15 | CNY 63,30 | +12,37 % | CNY 59,53 | CNY 63,84 | CNY 58,55 | 143,40M |
| 2026-06-12 | CNY 56,33 | -9,73 % | CNY 65,00 | CNY 65,90 | CNY 54,68 | 166,53M |
| 2026-06-11 | CNY 62,40 | +2,08 % | CNY 61,11 | CNY 64,98 | CNY 60,88 | 123,39M |
| 2026-06-10 | CNY 61,13 | -7,94 % | CNY 66,40 | CNY 66,50 | CNY 61,00 | 121,68M |
| 2026-06-09 | CNY 66,40 | +15,26 % | CNY 59,41 | CNY 66,88 | CNY 57,20 | 156,86M |
| 2026-06-08 | CNY 57,61 | -11,61 % | CNY 62,06 | CNY 65,00 | CNY 57,29 | 147,50M |
| 2026-06-05 | CNY 65,18 | +1,84 % | CNY 62,11 | CNY 67,60 | CNY 60,40 | 140,63M |
| 2026-06-04 | CNY 64,00 | +5,84 % | CNY 59,57 | CNY 66,12 | CNY 58,80 | 139,31M |
| 2026-06-03 | CNY 60,47 | +3,46 % | CNY 59,38 | CNY 62,80 | CNY 57,50 | 139,76M |
| 2026-06-02 | CNY 58,45 | +13,28 % | CNY 51,44 | CNY 59,68 | CNY 50,13 | 144,82M |
| 2026-06-01 | CNY 51,60 | +1,61 % | CNY 50,35 | CNY 56,20 | CNY 50,35 | 116,08M |
| 2026-05-29 | CNY 50,78 | -4,17 % | CNY 55,02 | CNY 55,68 | CNY 50,30 | 98,27M |
| 2026-05-28 | CNY 52,99 | +8,30 % | CNY 50,01 | CNY 53,89 | CNY 49,44 | 107,24M |
| 2026-05-27 | CNY 48,93 | -1,45 % | CNY 50,50 | CNY 53,15 | CNY 48,36 | 93,30M |
| 2026-05-26 | CNY 49,65 | -2,93 % | CNY 51,66 | CNY 52,30 | CNY 48,80 | 82,84M |