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