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