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 52,96 | +0,65 % | CNY 53,00 | CNY 53,29 | CNY 52,16 | 5,78M |
| 2026-09-29 | CNY 52,62 | +0,71 % | CNY 52,25 | CNY 52,97 | CNY 51,89 | 5,28M |
| 2026-09-28 | CNY 52,25 | -1,69 % | CNY 53,17 | CNY 53,45 | CNY 51,33 | 9,09M |
| 2026-09-24 | CNY 53,15 | -3,31 % | CNY 54,63 | CNY 55,08 | CNY 53,15 | 6,71M |
| 2026-09-23 | CNY 54,97 | -1,79 % | CNY 56,18 | CNY 56,35 | CNY 54,89 | 7,38M |
| 2026-09-22 | CNY 55,97 | -0,39 % | CNY 56,60 | CNY 57,20 | CNY 55,71 | 7,70M |
| 2026-09-21 | CNY 56,19 | -2,14 % | CNY 57,35 | CNY 57,55 | CNY 55,84 | 10,46M |
| 2026-09-18 | CNY 57,42 | +4,49 % | CNY 55,60 | CNY 57,57 | CNY 55,10 | 8,97M |
| 2026-09-17 | CNY 54,95 | -0,81 % | CNY 54,76 | CNY 55,89 | CNY 54,71 | 5,43M |
| 2026-09-16 | CNY 55,40 | +2,01 % | CNY 53,70 | CNY 55,54 | CNY 53,44 | 7,14M |
| 2026-09-15 | CNY 54,31 | -1,40 % | CNY 54,76 | CNY 55,48 | CNY 54,21 | 5,73M |
| 2026-09-14 | CNY 55,08 | +0,51 % | CNY 55,00 | CNY 56,37 | CNY 54,36 | 7,47M |
| 2026-09-11 | CNY 54,80 | -3,59 % | CNY 56,41 | CNY 56,57 | CNY 54,09 | 9,20M |
| 2026-09-10 | CNY 56,84 | +1,68 % | CNY 56,57 | CNY 58,17 | CNY 55,66 | 9,79M |
| 2026-09-09 | CNY 55,90 | -1,25 % | CNY 56,62 | CNY 57,18 | CNY 55,46 | 7,48M |
| 2026-09-08 | CNY 56,61 | -2,88 % | CNY 58,25 | CNY 58,59 | CNY 56,31 | 8,63M |
| 2026-09-07 | CNY 58,29 | -0,02 % | CNY 58,35 | CNY 58,80 | CNY 57,66 | 5,13M |
| 2026-09-04 | CNY 58,30 | +0,10 % | CNY 58,40 | CNY 59,64 | CNY 58,01 | 7,23M |
| 2026-09-03 | CNY 58,24 | +0,62 % | CNY 58,07 | CNY 58,67 | CNY 57,50 | 5,44M |
| 2026-09-02 | CNY 57,88 | -2,77 % | CNY 58,96 | CNY 59,06 | CNY 57,86 | 6,83M |
| 2026-09-01 | CNY 59,53 | -3,69 % | CNY 61,40 | CNY 61,71 | CNY 59,38 | 10,48M |
| 2026-08-31 | CNY 61,81 | -1,18 % | CNY 62,02 | CNY 63,00 | CNY 60,05 | 10,99M |
| 2026-08-28 | CNY 62,55 | +1,30 % | CNY 61,12 | CNY 64,20 | CNY 61,02 | 12,27M |
| 2026-08-27 | CNY 61,75 | -2,29 % | CNY 63,50 | CNY 63,64 | CNY 59,44 | 16,74M |
| 2026-08-26 | CNY 63,20 | +2,60 % | CNY 61,25 | CNY 65,75 | CNY 61,02 | 18,69M |
| 2026-08-25 | CNY 61,60 | -1,68 % | CNY 62,15 | CNY 62,40 | CNY 60,01 | 7,82M |
| 2026-08-24 | CNY 62,65 | -0,81 % | CNY 63,01 | CNY 65,54 | CNY 61,61 | 8,54M |
| 2026-08-21 | CNY 63,16 | +3,71 % | CNY 60,68 | CNY 64,19 | CNY 60,32 | 10,33M |
| 2026-08-20 | CNY 60,90 | -1,33 % | CNY 62,36 | CNY 62,62 | CNY 60,68 | 7,34M |
| 2026-08-19 | CNY 61,72 | -5,09 % | CNY 64,16 | CNY 64,56 | CNY 61,72 | 10,02M |
| 2026-08-18 | CNY 65,03 | -0,82 % | CNY 64,99 | CNY 66,29 | CNY 64,03 | 10,67M |
| 2026-08-17 | CNY 65,57 | +3,44 % | CNY 63,51 | CNY 65,86 | CNY 62,60 | 14,13M |
| 2026-08-14 | CNY 63,39 | -2,36 % | CNY 64,92 | CNY 65,46 | CNY 63,17 | 11,07M |
| 2026-08-13 | CNY 64,92 | -4,40 % | CNY 68,57 | CNY 68,57 | CNY 64,80 | 17,91M |
| 2026-08-12 | CNY 67,91 | +3,55 % | CNY 64,93 | CNY 68,88 | CNY 64,08 | 21,91M |
| 2026-08-11 | CNY 65,58 | +5,60 % | CNY 61,88 | CNY 65,80 | CNY 61,47 | 19,07M |
| 2026-08-10 | CNY 62,10 | -1,04 % | CNY 62,80 | CNY 63,55 | CNY 61,29 | 8,67M |
| 2026-08-07 | CNY 62,75 | +1,69 % | CNY 61,35 | CNY 63,20 | CNY 60,58 | 11,38M |
| 2026-08-06 | CNY 61,71 | -2,22 % | CNY 62,58 | CNY 62,90 | CNY 60,78 | 10,52M |
| 2026-08-05 | CNY 63,11 | +1,63 % | CNY 61,55 | CNY 63,34 | CNY 61,41 | 10,40M |
| 2026-08-04 | CNY 62,10 | +1,89 % | CNY 60,84 | CNY 63,00 | CNY 60,40 | 10,09M |
| 2026-08-03 | CNY 60,95 | +2,16 % | CNY 59,50 | CNY 61,75 | CNY 59,01 | 9,34M |
| 2026-07-31 | CNY 59,66 | 0,00 % | CNY 60,55 | CNY 61,77 | CNY 59,56 | 10,12M |
| 2026-07-30 | CNY 59,66 | -2,83 % | CNY 61,33 | CNY 62,25 | CNY 59,46 | 11,26M |
| 2026-07-29 | CNY 61,40 | +1,39 % | CNY 60,54 | CNY 61,76 | CNY 57,90 | 12,15M |
| 2026-07-28 | CNY 60,56 | -5,06 % | CNY 63,47 | CNY 63,58 | CNY 59,84 | 11,89M |
| 2026-07-27 | CNY 63,79 | +0,16 % | CNY 63,90 | CNY 64,41 | CNY 62,26 | 11,90M |
| 2026-07-24 | CNY 63,69 | +2,41 % | CNY 63,37 | CNY 66,55 | CNY 63,18 | 22,23M |
| 2026-07-23 | CNY 62,19 | +8,23 % | CNY 57,10 | CNY 62,58 | CNY 57,10 | 21,00M |
| 2026-07-22 | CNY 57,46 | -0,35 % | CNY 56,90 | CNY 59,40 | CNY 56,50 | 11,96M |
| 2026-07-21 | CNY 57,66 | +1,87 % | CNY 56,76 | CNY 57,75 | CNY 54,96 | 12,62M |
| 2026-07-20 | CNY 56,60 | -2,08 % | CNY 58,35 | CNY 58,86 | CNY 55,33 | 12,15M |
| 2026-07-17 | CNY 57,80 | -5,39 % | CNY 60,96 | CNY 61,23 | CNY 57,50 | 10,75M |
| 2026-07-16 | CNY 61,09 | -1,58 % | CNY 62,01 | CNY 62,50 | CNY 60,15 | 8,91M |
| 2026-07-15 | CNY 62,07 | -1,18 % | CNY 63,00 | CNY 64,73 | CNY 61,76 | 10,30M |
| 2026-07-14 | CNY 62,81 | +1,82 % | CNY 61,96 | CNY 63,10 | CNY 61,27 | 9,89M |
| 2026-07-13 | CNY 61,69 | -3,70 % | CNY 64,01 | CNY 64,65 | CNY 61,26 | 11,66M |
| 2026-07-10 | CNY 64,06 | -2,95 % | CNY 65,99 | CNY 66,60 | CNY 64,00 | 14,85M |
| 2026-07-09 | CNY 66,01 | -0,14 % | CNY 66,78 | CNY 66,82 | CNY 62,66 | 20,67M |
| 2026-07-08 | CNY 66,10 | -7,35 % | CNY 73,34 | CNY 73,70 | CNY 65,72 | 24,52M |
| 2026-07-07 | CNY 71,34 | -6,56 % | CNY 76,35 | CNY 76,36 | CNY 71,17 | 16,15M |
| 2026-07-06 | CNY 76,35 | +0,14 % | CNY 76,30 | CNY 79,18 | CNY 75,81 | 10,40M |
| 2026-07-03 | CNY 76,24 | -2,85 % | CNY 79,02 | CNY 79,65 | CNY 76,20 | 10,76M |
| 2026-07-02 | CNY 78,48 | -4,90 % | CNY 81,50 | CNY 82,30 | CNY 78,24 | 14,89M |
| 2026-07-01 | CNY 82,52 | -8,67 % | CNY 89,45 | CNY 89,98 | CNY 77,42 | 26,99M |
| 2026-06-30 | CNY 90,35 | +3,33 % | CNY 87,30 | CNY 91,59 | CNY 86,50 | 13,45M |
| 2026-06-29 | CNY 87,44 | +4,72 % | CNY 83,65 | CNY 91,80 | CNY 83,65 | 19,26M |
| 2026-06-26 | CNY 83,50 | -1,88 % | CNY 85,46 | CNY 87,31 | CNY 83,31 | 12,71M |
| 2026-06-25 | CNY 85,10 | -3,34 % | CNY 88,00 | CNY 88,44 | CNY 84,75 | 13,06M |
| 2026-06-24 | CNY 88,04 | -2,64 % | CNY 90,51 | CNY 90,86 | CNY 86,86 | 12,65M |
| 2026-06-23 | CNY 90,43 | -5,43 % | CNY 94,87 | CNY 94,87 | CNY 89,80 | 15,62M |
| 2026-06-22 | CNY 95,62 | +3,87 % | CNY 92,90 | CNY 97,00 | CNY 92,51 | 19,80M |
| 2026-06-18 | CNY 92,06 | -1,34 % | CNY 92,25 | CNY 94,60 | CNY 91,63 | 11,52M |
| 2026-06-17 | CNY 93,31 | +0,27 % | CNY 92,00 | CNY 95,30 | CNY 91,88 | 12,91M |
| 2026-06-16 | CNY 93,06 | +6,72 % | CNY 87,86 | CNY 95,57 | CNY 86,00 | 21,95M |
| 2026-06-15 | CNY 87,20 | -3,89 % | CNY 91,50 | CNY 91,86 | CNY 86,36 | 17,48M |
| 2026-06-12 | CNY 90,73 | -1,70 % | CNY 93,52 | CNY 94,30 | CNY 89,84 | 15,89M |
| 2026-06-11 | CNY 92,30 | +1,85 % | CNY 90,28 | CNY 93,69 | CNY 90,06 | 11,40M |
| 2026-06-10 | CNY 90,62 | -3,31 % | CNY 92,88 | CNY 93,38 | CNY 88,80 | 11,23M |
| 2026-06-09 | CNY 93,72 | -0,11 % | CNY 96,22 | CNY 97,00 | CNY 91,12 | 12,46M |
| 2026-06-08 | CNY 93,82 | -3,63 % | CNY 95,29 | CNY 97,29 | CNY 92,35 | 13,91M |
| 2026-06-05 | CNY 97,35 | -8,07 % | CNY 105,47 | CNY 106,90 | CNY 96,45 | 19,82M |
| 2026-06-04 | CNY 105,90 | -3,27 % | CNY 107,50 | CNY 110,62 | CNY 103,00 | 15,91M |
| 2026-06-03 | CNY 109,48 | -2,77 % | CNY 112,60 | CNY 117,80 | CNY 108,00 | 21,17M |
| 2026-06-02 | CNY 112,60 | -4,17 % | CNY 119,22 | CNY 123,38 | CNY 110,18 | 17,82M |
| 2026-06-01 | CNY 117,50 | +2,60 % | CNY 115,00 | CNY 124,80 | CNY 114,87 | 20,37M |
| 2026-05-29 | CNY 114,52 | -4,88 % | CNY 120,45 | CNY 120,88 | CNY 113,58 | 18,59M |
| 2026-05-28 | CNY 120,40 | +0,42 % | CNY 119,92 | CNY 121,80 | CNY 116,60 | 18,99M |
| 2026-05-27 | CNY 119,90 | +11,47 % | CNY 107,44 | CNY 123,78 | CNY 107,28 | 35,50M |
| 2026-05-26 | CNY 107,56 | -1,94 % | CNY 108,82 | CNY 112,66 | CNY 106,18 | 13,35M |