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