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