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