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