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