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