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