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