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