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 56,75 | -1,08 % | CNY 57,83 | CNY 58,69 | CNY 56,62 | 3,51M |
| 2026-09-29 | CNY 57,37 | -1,70 % | CNY 58,17 | CNY 58,91 | CNY 57,14 | 3,93M |
| 2026-09-28 | CNY 58,36 | -4,11 % | CNY 60,70 | CNY 61,50 | CNY 57,80 | 5,55M |
| 2026-09-24 | CNY 60,86 | +0,15 % | CNY 60,86 | CNY 63,19 | CNY 60,41 | 7,27M |
| 2026-09-23 | CNY 60,77 | -2,03 % | CNY 62,30 | CNY 62,30 | CNY 60,42 | 3,76M |
| 2026-09-22 | CNY 62,03 | -1,79 % | CNY 63,53 | CNY 63,97 | CNY 61,82 | 4,92M |
| 2026-09-21 | CNY 63,16 | -0,66 % | CNY 63,77 | CNY 64,47 | CNY 62,73 | 4,62M |
| 2026-09-18 | CNY 63,58 | +2,48 % | CNY 62,65 | CNY 63,79 | CNY 62,38 | 4,96M |
| 2026-09-17 | CNY 62,04 | -1,46 % | CNY 62,54 | CNY 63,90 | CNY 61,72 | 4,18M |
| 2026-09-16 | CNY 62,96 | +2,19 % | CNY 61,59 | CNY 64,01 | CNY 61,50 | 4,87M |
| 2026-09-15 | CNY 61,61 | -0,34 % | CNY 61,81 | CNY 63,00 | CNY 61,09 | 4,11M |
| 2026-09-14 | CNY 61,82 | +0,02 % | CNY 61,53 | CNY 62,26 | CNY 60,72 | 3,78M |
| 2026-09-11 | CNY 61,81 | -3,06 % | CNY 63,50 | CNY 63,52 | CNY 60,69 | 5,60M |
| 2026-09-10 | CNY 63,76 | -0,84 % | CNY 64,00 | CNY 64,63 | CNY 63,10 | 3,45M |
| 2026-09-09 | CNY 64,30 | -1,05 % | CNY 64,98 | CNY 65,65 | CNY 63,70 | 4,23M |
| 2026-09-08 | CNY 64,98 | -1,46 % | CNY 65,98 | CNY 66,92 | CNY 64,65 | 5,44M |
| 2026-09-07 | CNY 65,94 | +0,69 % | CNY 64,82 | CNY 66,37 | CNY 64,82 | 4,15M |
| 2026-09-04 | CNY 65,49 | -1,58 % | CNY 67,25 | CNY 67,83 | CNY 64,71 | 5,18M |
| 2026-09-03 | CNY 66,54 | -0,81 % | CNY 67,50 | CNY 68,40 | CNY 65,56 | 5,49M |
| 2026-09-02 | CNY 67,08 | -1,03 % | CNY 67,00 | CNY 67,90 | CNY 66,04 | 5,12M |
| 2026-09-01 | CNY 67,78 | -2,75 % | CNY 69,71 | CNY 70,06 | CNY 67,20 | 5,57M |
| 2026-08-31 | CNY 69,70 | +1,53 % | CNY 67,54 | CNY 70,19 | CNY 67,54 | 7,36M |
| 2026-08-28 | CNY 68,65 | -3,50 % | CNY 70,86 | CNY 71,13 | CNY 68,51 | 7,30M |
| 2026-08-27 | CNY 71,14 | +1,85 % | CNY 69,62 | CNY 71,68 | CNY 68,99 | 7,00M |
| 2026-08-26 | CNY 69,85 | -0,77 % | CNY 70,65 | CNY 72,00 | CNY 68,85 | 7,22M |
| 2026-08-25 | CNY 70,39 | -1,30 % | CNY 68,47 | CNY 71,13 | CNY 66,00 | 10,09M |
| 2026-08-24 | CNY 71,32 | -2,31 % | CNY 72,96 | CNY 73,69 | CNY 69,84 | 11,79M |
| 2026-08-21 | CNY 73,01 | +1,52 % | CNY 71,26 | CNY 74,74 | CNY 70,13 | 13,87M |
| 2026-08-20 | CNY 71,92 | -14,23 % | CNY 80,50 | CNY 82,10 | CNY 71,31 | 23,22M |
| 2026-08-19 | CNY 83,85 | -6,09 % | CNY 98,00 | CNY 100,00 | CNY 82,00 | 27,83M |
| 2026-08-18 | CNY 89,29 | +0,52 % | CNY 88,54 | CNY 90,56 | CNY 86,54 | 14,34M |
| 2026-08-17 | CNY 88,83 | +4,40 % | CNY 86,00 | CNY 88,85 | CNY 85,01 | 11,58M |
| 2026-08-14 | CNY 85,09 | +2,23 % | CNY 83,54 | CNY 85,64 | CNY 81,20 | 10,97M |
| 2026-08-13 | CNY 83,23 | +0,95 % | CNY 83,51 | CNY 85,00 | CNY 82,50 | 12,22M |
| 2026-08-12 | CNY 82,45 | +8,29 % | CNY 76,36 | CNY 83,57 | CNY 75,11 | 15,72M |
| 2026-08-11 | CNY 76,14 | -8,75 % | CNY 75,00 | CNY 77,85 | CNY 72,12 | 18,09M |
| 2026-08-10 | CNY 83,44 | +2,97 % | CNY 81,00 | CNY 83,75 | CNY 78,60 | 16,02M |
| 2026-08-07 | CNY 81,03 | +5,78 % | CNY 77,95 | CNY 81,18 | CNY 75,88 | 14,21M |
| 2026-08-06 | CNY 76,60 | +3,54 % | CNY 73,96 | CNY 77,19 | CNY 72,86 | 11,92M |
| 2026-08-05 | CNY 73,98 | +4,46 % | CNY 71,57 | CNY 74,20 | CNY 70,62 | 9,95M |
| 2026-08-04 | CNY 70,82 | +7,17 % | CNY 67,26 | CNY 71,12 | CNY 66,69 | 12,19M |
| 2026-08-03 | CNY 66,08 | +4,77 % | CNY 63,07 | CNY 67,10 | CNY 62,51 | 9,57M |
| 2026-07-31 | CNY 63,07 | +4,84 % | CNY 62,19 | CNY 65,88 | CNY 62,19 | 8,91M |
| 2026-07-30 | CNY 60,16 | -5,04 % | CNY 63,35 | CNY 65,10 | CNY 59,58 | 7,19M |
| 2026-07-29 | CNY 63,35 | -1,46 % | CNY 64,69 | CNY 64,80 | CNY 61,45 | 6,48M |
| 2026-07-28 | CNY 64,29 | -2,77 % | CNY 66,12 | CNY 67,58 | CNY 63,80 | 6,38M |
| 2026-07-27 | CNY 66,12 | +5,62 % | CNY 62,60 | CNY 66,12 | CNY 61,78 | 6,84M |
| 2026-07-24 | CNY 62,60 | -5,44 % | CNY 64,77 | CNY 65,98 | CNY 62,43 | 5,18M |
| 2026-07-23 | CNY 66,20 | +1,97 % | CNY 64,89 | CNY 67,75 | CNY 64,53 | 7,20M |
| 2026-07-22 | CNY 64,92 | -3,61 % | CNY 66,00 | CNY 68,60 | CNY 64,31 | 9,63M |
| 2026-07-21 | CNY 67,35 | +6,40 % | CNY 64,09 | CNY 67,39 | CNY 56,88 | 12,42M |
| 2026-07-20 | CNY 63,30 | -7,89 % | CNY 72,00 | CNY 72,15 | CNY 61,20 | 10,82M |
| 2026-07-17 | CNY 68,72 | -11,11 % | CNY 78,00 | CNY 78,42 | CNY 68,40 | 10,27M |
| 2026-07-16 | CNY 77,31 | -4,70 % | CNY 79,38 | CNY 81,93 | CNY 76,67 | 8,20M |
| 2026-07-15 | CNY 81,12 | -5,13 % | CNY 85,68 | CNY 86,66 | CNY 80,41 | 11,14M |
| 2026-07-14 | CNY 85,51 | -11,83 % | CNY 93,00 | CNY 94,78 | CNY 80,60 | 16,95M |
| 2026-07-13 | CNY 96,98 | -15,58 % | CNY 109,95 | CNY 111,00 | CNY 93,60 | 21,34M |
| 2026-07-10 | CNY 114,88 | +11,64 % | CNY 102,00 | CNY 123,48 | CNY 99,26 | 29,09M |
| 2026-07-09 | CNY 102,90 | +6,94 % | CNY 97,04 | CNY 103,30 | CNY 94,65 | 8,66M |
| 2026-07-08 | CNY 96,22 | -6,31 % | CNY 101,90 | CNY 103,99 | CNY 96,20 | 8,79M |
| 2026-07-07 | CNY 102,70 | -4,03 % | CNY 107,00 | CNY 111,86 | CNY 100,03 | 11,02M |
| 2026-07-06 | CNY 107,01 | -9,80 % | CNY 119,00 | CNY 120,20 | CNY 107,01 | 16,06M |
| 2026-07-03 | CNY 118,64 | +11,73 % | CNY 108,00 | CNY 120,70 | CNY 107,38 | 21,15M |
| 2026-07-02 | CNY 106,18 | -4,17 % | CNY 108,88 | CNY 113,94 | CNY 106,18 | 9,92M |
| 2026-07-01 | CNY 110,80 | -0,68 % | CNY 109,18 | CNY 114,88 | CNY 107,80 | 13,75M |
| 2026-06-30 | CNY 111,56 | +2,49 % | CNY 110,99 | CNY 113,72 | CNY 108,70 | 14,86M |
| 2026-06-29 | CNY 108,85 | -1,21 % | CNY 109,30 | CNY 109,80 | CNY 105,36 | 11,85M |
| 2026-06-26 | CNY 110,18 | +5,64 % | CNY 102,31 | CNY 113,43 | CNY 100,40 | 16,95M |
| 2026-06-25 | CNY 104,30 | -2,52 % | CNY 106,60 | CNY 108,60 | CNY 102,35 | 11,11M |
| 2026-06-24 | CNY 107,00 | +12,04 % | CNY 95,50 | CNY 108,99 | CNY 92,40 | 18,89M |
| 2026-06-23 | CNY 95,50 | -3,88 % | CNY 97,72 | CNY 98,97 | CNY 95,00 | 7,62M |
| 2026-06-22 | CNY 99,36 | -5,69 % | CNY 105,50 | CNY 105,79 | CNY 95,34 | 15,41M |
| 2026-06-18 | CNY 105,35 | +8,08 % | CNY 96,21 | CNY 105,82 | CNY 95,65 | 15,38M |
| 2026-06-17 | CNY 97,47 | +2,00 % | CNY 94,57 | CNY 101,48 | CNY 94,57 | 11,46M |
| 2026-06-16 | CNY 95,56 | -1,87 % | CNY 99,50 | CNY 99,89 | CNY 95,31 | 10,09M |
| 2026-06-15 | CNY 97,38 | -4,00 % | CNY 99,77 | CNY 99,80 | CNY 95,80 | 10,05M |
| 2026-06-12 | CNY 101,44 | +1,44 % | CNY 102,85 | CNY 105,89 | CNY 99,00 | 10,53M |
| 2026-06-11 | CNY 100,00 | +0,15 % | CNY 98,85 | CNY 101,55 | CNY 97,23 | 7,10M |
| 2026-06-10 | CNY 99,85 | -0,01 % | CNY 100,94 | CNY 102,58 | CNY 97,55 | 7,75M |
| 2026-06-09 | CNY 99,86 | +2,22 % | CNY 98,85 | CNY 100,42 | CNY 94,70 | 9,10M |
| 2026-06-08 | CNY 97,69 | -6,21 % | CNY 100,66 | CNY 106,16 | CNY 97,46 | 10,11M |
| 2026-06-05 | CNY 104,16 | +2,71 % | CNY 103,99 | CNY 106,66 | CNY 99,58 | 12,79M |
| 2026-06-04 | CNY 101,41 | -1,36 % | CNY 100,89 | CNY 103,33 | CNY 100,74 | 5,18M |
| 2026-06-03 | CNY 102,81 | +3,84 % | CNY 99,96 | CNY 105,97 | CNY 98,89 | 8,71M |
| 2026-06-02 | CNY 99,01 | +0,10 % | CNY 100,98 | CNY 101,00 | CNY 95,50 | 6,29M |
| 2026-06-01 | CNY 98,91 | -2,75 % | CNY 102,94 | CNY 103,41 | CNY 98,85 | 5,61M |
| 2026-05-29 | CNY 101,70 | -7,83 % | CNY 108,57 | CNY 109,27 | CNY 100,00 | 10,19M |
| 2026-05-28 | CNY 110,34 | +2,63 % | CNY 108,26 | CNY 111,42 | CNY 107,26 | 7,91M |
| 2026-05-27 | CNY 107,51 | -1,57 % | CNY 111,07 | CNY 111,82 | CNY 105,84 | 7,40M |
| 2026-05-26 | CNY 109,22 | -4,82 % | CNY 114,21 | CNY 114,29 | CNY 106,75 | 9,24M |