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