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