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 56,72 | -0,79 % | CNY 57,92 | CNY 59,96 | CNY 56,67 | 6,42M |
| 2026-09-29 | CNY 57,17 | -1,60 % | CNY 58,20 | CNY 58,69 | CNY 57,00 | 5,10M |
| 2026-09-28 | CNY 58,10 | -5,99 % | CNY 62,50 | CNY 63,57 | CNY 56,95 | 8,22M |
| 2026-09-24 | CNY 61,80 | -1,83 % | CNY 62,53 | CNY 65,84 | CNY 61,56 | 9,59M |
| 2026-09-23 | CNY 62,95 | -1,18 % | CNY 63,99 | CNY 64,20 | CNY 61,51 | 7,73M |
| 2026-09-22 | CNY 63,70 | +2,48 % | CNY 62,91 | CNY 67,15 | CNY 62,85 | 12,23M |
| 2026-09-21 | CNY 62,16 | +0,84 % | CNY 62,45 | CNY 63,33 | CNY 61,69 | 6,96M |
| 2026-09-18 | CNY 61,64 | +2,36 % | CNY 61,42 | CNY 62,58 | CNY 59,85 | 8,64M |
| 2026-09-17 | CNY 60,22 | -1,08 % | CNY 61,88 | CNY 63,08 | CNY 60,00 | 8,77M |
| 2026-09-16 | CNY 60,88 | +2,30 % | CNY 59,49 | CNY 62,50 | CNY 59,02 | 8,63M |
| 2026-09-15 | CNY 59,51 | -1,23 % | CNY 60,14 | CNY 61,35 | CNY 59,04 | 5,21M |
| 2026-09-14 | CNY 60,25 | +0,72 % | CNY 59,00 | CNY 61,09 | CNY 57,29 | 6,77M |
| 2026-09-11 | CNY 59,82 | -3,05 % | CNY 61,08 | CNY 61,30 | CNY 57,54 | 7,63M |
| 2026-09-10 | CNY 61,70 | -2,57 % | CNY 62,22 | CNY 62,81 | CNY 60,90 | 7,84M |
| 2026-09-09 | CNY 63,33 | -1,66 % | CNY 66,98 | CNY 67,19 | CNY 63,00 | 7,67M |
| 2026-09-08 | CNY 64,40 | -1,87 % | CNY 65,64 | CNY 67,44 | CNY 63,90 | 7,61M |
| 2026-09-07 | CNY 65,63 | +4,99 % | CNY 65,29 | CNY 66,66 | CNY 63,45 | 9,03M |
| 2026-09-04 | CNY 62,51 | -5,37 % | CNY 66,43 | CNY 67,74 | CNY 61,00 | 8,49M |
| 2026-09-03 | CNY 66,06 | -0,99 % | CNY 67,84 | CNY 68,40 | CNY 64,88 | 8,11M |
| 2026-09-02 | CNY 66,72 | -4,40 % | CNY 68,11 | CNY 69,20 | CNY 66,00 | 10,05M |
| 2026-09-01 | CNY 69,79 | -2,88 % | CNY 72,67 | CNY 72,88 | CNY 69,07 | 9,80M |
| 2026-08-31 | CNY 71,86 | -1,84 % | CNY 68,80 | CNY 74,17 | CNY 68,57 | 16,29M |
| 2026-08-28 | CNY 73,21 | -7,31 % | CNY 78,31 | CNY 82,09 | CNY 72,08 | 22,75M |
| 2026-08-27 | CNY 78,98 | +6,76 % | CNY 75,17 | CNY 79,18 | CNY 72,73 | 25,20M |
| 2026-08-26 | CNY 73,98 | +2,94 % | CNY 73,48 | CNY 76,00 | CNY 69,58 | 15,93M |
| 2026-08-25 | CNY 71,87 | -2,24 % | CNY 71,34 | CNY 73,12 | CNY 68,00 | 12,20M |
| 2026-08-24 | CNY 73,52 | -4,01 % | CNY 77,51 | CNY 78,42 | CNY 70,94 | 12,89M |
| 2026-08-21 | CNY 76,59 | -2,57 % | CNY 78,79 | CNY 79,79 | CNY 75,88 | 10,21M |
| 2026-08-20 | CNY 78,61 | -1,12 % | CNY 80,52 | CNY 81,00 | CNY 76,15 | 12,89M |
| 2026-08-19 | CNY 79,50 | -9,42 % | CNY 84,00 | CNY 87,67 | CNY 78,80 | 20,99M |
| 2026-08-18 | CNY 87,77 | -9,05 % | CNY 96,50 | CNY 98,56 | CNY 86,88 | 22,69M |
| 2026-08-17 | CNY 96,50 | +2,03 % | CNY 95,59 | CNY 97,49 | CNY 92,64 | 16,17M |
| 2026-08-14 | CNY 94,58 | +9,59 % | CNY 87,26 | CNY 97,76 | CNY 87,26 | 15,09M |
| 2026-08-13 | CNY 86,30 | +1,59 % | CNY 84,94 | CNY 89,22 | CNY 84,51 | 14,12M |
| 2026-08-12 | CNY 84,95 | +6,16 % | CNY 81,49 | CNY 86,30 | CNY 78,56 | 13,53M |
| 2026-08-11 | CNY 80,02 | +0,34 % | CNY 78,00 | CNY 81,44 | CNY 74,88 | 15,74M |
| 2026-08-10 | CNY 79,75 | +5,00 % | CNY 75,18 | CNY 81,18 | CNY 74,60 | 15,10M |
| 2026-08-07 | CNY 75,95 | +4,47 % | CNY 73,99 | CNY 78,30 | CNY 72,88 | 20,03M |
| 2026-08-06 | CNY 72,70 | +12,40 % | CNY 64,00 | CNY 73,50 | CNY 63,39 | 23,05M |
| 2026-08-05 | CNY 64,68 | +8,25 % | CNY 59,75 | CNY 65,20 | CNY 59,01 | 20,34M |
| 2026-08-04 | CNY 59,75 | +20,00 % | CNY 50,79 | CNY 59,75 | CNY 50,50 | 14,23M |
| 2026-08-03 | CNY 49,79 | -1,99 % | CNY 50,76 | CNY 51,67 | CNY 47,89 | 16,82M |
| 2026-07-31 | CNY 50,80 | +20,01 % | CNY 47,08 | CNY 50,80 | CNY 45,98 | 6,84M |
| 2026-07-30 | CNY 42,33 | -15,12 % | CNY 48,91 | CNY 48,92 | CNY 42,00 | 17,03M |
| 2026-07-29 | CNY 49,87 | -8,88 % | CNY 54,71 | CNY 54,73 | CNY 46,30 | 16,50M |
| 2026-07-28 | CNY 54,73 | -11,90 % | CNY 60,52 | CNY 61,29 | CNY 53,86 | 13,16M |
| 2026-07-27 | CNY 62,12 | +1,04 % | CNY 61,00 | CNY 62,88 | CNY 58,30 | 13,58M |
| 2026-07-24 | CNY 61,48 | -4,80 % | CNY 62,74 | CNY 65,80 | CNY 60,58 | 8,24M |
| 2026-07-23 | CNY 64,58 | -0,92 % | CNY 65,79 | CNY 68,34 | CNY 64,10 | 9,04M |
| 2026-07-22 | CNY 65,18 | -0,97 % | CNY 64,58 | CNY 68,37 | CNY 63,00 | 10,04M |
| 2026-07-21 | CNY 65,82 | -0,27 % | CNY 65,50 | CNY 66,56 | CNY 54,00 | 15,08M |
| 2026-07-20 | CNY 66,00 | +0,20 % | CNY 68,84 | CNY 72,56 | CNY 60,00 | 18,47M |
| 2026-07-17 | CNY 65,87 | -18,96 % | CNY 79,00 | CNY 79,66 | CNY 65,02 | 16,07M |
| 2026-07-16 | CNY 81,28 | -9,69 % | CNY 87,00 | CNY 88,87 | CNY 79,70 | 8,78M |
| 2026-07-15 | CNY 90,00 | -1,70 % | CNY 96,00 | CNY 97,29 | CNY 81,82 | 14,36M |
| 2026-07-14 | CNY 91,56 | +6,61 % | CNY 86,00 | CNY 91,69 | CNY 83,71 | 10,88M |
| 2026-07-13 | CNY 85,88 | -9,39 % | CNY 96,69 | CNY 97,96 | CNY 84,81 | 10,12M |
| 2026-07-10 | CNY 94,78 | -5,70 % | CNY 102,80 | CNY 107,31 | CNY 94,78 | 8,68M |
| 2026-07-09 | CNY 100,51 | +3,49 % | CNY 99,00 | CNY 102,00 | CNY 94,30 | 7,81M |
| 2026-07-08 | CNY 97,12 | -6,25 % | CNY 106,41 | CNY 108,71 | CNY 94,10 | 10,08M |
| 2026-07-07 | CNY 103,60 | +1,12 % | CNY 105,95 | CNY 108,28 | CNY 101,11 | 8,24M |
| 2026-07-06 | CNY 102,45 | -5,24 % | CNY 105,04 | CNY 111,60 | CNY 101,05 | 9,99M |
| 2026-07-03 | CNY 108,11 | -6,59 % | CNY 112,11 | CNY 114,58 | CNY 105,36 | 13,82M |
| 2026-07-02 | CNY 115,74 | +4,93 % | CNY 113,61 | CNY 121,30 | CNY 111,00 | 19,47M |
| 2026-07-01 | CNY 110,30 | +14,66 % | CNY 98,80 | CNY 113,50 | CNY 95,50 | 23,50M |
| 2026-06-30 | CNY 96,20 | +0,19 % | CNY 91,67 | CNY 96,40 | CNY 78,18 | 29,16M |
| 2026-06-29 | CNY 96,02 | +8,03 % | CNY 91,61 | CNY 97,87 | CNY 88,93 | 12,65M |
| 2026-06-26 | CNY 88,88 | +10,41 % | CNY 81,05 | CNY 92,58 | CNY 79,11 | 17,49M |
| 2026-06-25 | CNY 80,50 | -2,66 % | CNY 83,40 | CNY 86,44 | CNY 80,00 | 10,86M |
| 2026-06-24 | CNY 82,70 | +1,66 % | CNY 80,38 | CNY 83,40 | CNY 78,00 | 8,87M |
| 2026-06-23 | CNY 81,35 | -3,09 % | CNY 82,00 | CNY 86,50 | CNY 79,41 | 9,99M |
| 2026-06-22 | CNY 83,94 | +2,87 % | CNY 81,86 | CNY 87,86 | CNY 81,00 | 12,42M |
| 2026-06-18 | CNY 81,60 | -3,43 % | CNY 84,33 | CNY 85,49 | CNY 79,88 | 13,72M |
| 2026-06-17 | CNY 84,50 | +6,21 % | CNY 76,52 | CNY 86,78 | CNY 76,22 | 16,77M |
| 2026-06-16 | CNY 79,56 | +8,38 % | CNY 73,96 | CNY 80,75 | CNY 73,30 | 16,65M |
| 2026-06-15 | CNY 73,41 | -0,11 % | CNY 73,45 | CNY 76,60 | CNY 72,31 | 11,55M |
| 2026-06-12 | CNY 73,49 | -0,51 % | CNY 75,22 | CNY 80,00 | CNY 72,60 | 15,87M |
| 2026-06-11 | CNY 73,87 | +6,86 % | CNY 69,13 | CNY 76,95 | CNY 68,71 | 12,88M |
| 2026-06-10 | CNY 69,13 | +0,49 % | CNY 67,10 | CNY 70,17 | CNY 65,10 | 9,35M |
| 2026-06-09 | CNY 68,79 | +0,48 % | CNY 70,04 | CNY 72,40 | CNY 67,00 | 8,44M |
| 2026-06-08 | CNY 68,46 | -12,82 % | CNY 74,04 | CNY 76,90 | CNY 66,70 | 15,44M |
| 2026-06-05 | CNY 78,53 | +2,48 % | CNY 76,10 | CNY 79,50 | CNY 74,11 | 12,35M |
| 2026-06-04 | CNY 76,63 | +5,84 % | CNY 73,15 | CNY 78,89 | CNY 72,40 | 14,15M |
| 2026-06-03 | CNY 72,40 | +8,06 % | CNY 70,55 | CNY 78,47 | CNY 69,76 | 17,07M |
| 2026-06-02 | CNY 67,00 | +1,93 % | CNY 65,60 | CNY 68,94 | CNY 64,31 | 8,32M |
| 2026-06-01 | CNY 65,73 | +4,33 % | CNY 62,01 | CNY 67,58 | CNY 59,78 | 9,03M |
| 2026-05-29 | CNY 63,00 | -0,58 % | CNY 63,39 | CNY 67,00 | CNY 62,25 | 8,30M |
| 2026-05-28 | CNY 63,37 | +0,19 % | CNY 62,59 | CNY 63,88 | CNY 60,59 | 5,41M |
| 2026-05-27 | CNY 63,25 | -3,33 % | CNY 65,00 | CNY 65,77 | CNY 62,22 | 6,53M |
| 2026-05-26 | CNY 65,43 | -8,09 % | CNY 70,66 | CNY 70,66 | CNY 64,20 | 9,38M |