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 63,17 | -1,33 % | CNY 64,10 | CNY 64,76 | CNY 63,00 | 609,20K |
| 2026-09-29 | CNY 64,02 | +0,28 % | CNY 63,78 | CNY 64,65 | CNY 63,21 | 679,20K |
| 2026-09-28 | CNY 63,84 | -3,65 % | CNY 66,83 | CNY 66,83 | CNY 63,16 | 897,60K |
| 2026-09-24 | CNY 66,26 | +0,12 % | CNY 64,18 | CNY 67,13 | CNY 64,18 | 1,11M |
| 2026-09-23 | CNY 66,18 | -1,61 % | CNY 67,50 | CNY 67,87 | CNY 65,61 | 937,80K |
| 2026-09-22 | CNY 67,26 | -1,85 % | CNY 68,10 | CNY 69,30 | CNY 66,19 | 1,41M |
| 2026-09-21 | CNY 68,53 | +5,32 % | CNY 65,88 | CNY 69,74 | CNY 64,76 | 2,05M |
| 2026-09-18 | CNY 65,07 | +1,18 % | CNY 64,67 | CNY 66,00 | CNY 62,99 | 1,81M |
| 2026-09-17 | CNY 64,31 | +6,09 % | CNY 59,91 | CNY 64,48 | CNY 59,40 | 1,79M |
| 2026-09-16 | CNY 60,62 | +2,90 % | CNY 58,67 | CNY 60,87 | CNY 57,86 | 787,31K |
| 2026-09-15 | CNY 58,91 | +3,17 % | CNY 57,18 | CNY 59,11 | CNY 56,33 | 914,21K |
| 2026-09-14 | CNY 57,10 | +1,01 % | CNY 56,27 | CNY 58,80 | CNY 55,13 | 803,80K |
| 2026-09-11 | CNY 56,53 | -3,19 % | CNY 57,72 | CNY 58,59 | CNY 56,00 | 741,10K |
| 2026-09-10 | CNY 58,39 | -1,43 % | CNY 59,23 | CNY 59,24 | CNY 57,30 | 587,00K |
| 2026-09-09 | CNY 59,24 | -1,48 % | CNY 60,14 | CNY 60,36 | CNY 59,00 | 712,30K |
| 2026-09-08 | CNY 60,13 | -1,51 % | CNY 61,05 | CNY 61,69 | CNY 59,69 | 890,20K |
| 2026-09-07 | CNY 61,05 | -0,15 % | CNY 61,00 | CNY 62,07 | CNY 60,50 | 891,60K |
| 2026-09-04 | CNY 61,14 | -1,02 % | CNY 62,12 | CNY 63,66 | CNY 60,79 | 1,07M |
| 2026-09-03 | CNY 61,77 | +2,30 % | CNY 61,48 | CNY 62,94 | CNY 60,05 | 1,47M |
| 2026-09-02 | CNY 60,38 | +4,07 % | CNY 57,99 | CNY 61,10 | CNY 56,92 | 1,69M |
| 2026-09-01 | CNY 58,02 | +0,38 % | CNY 57,80 | CNY 58,94 | CNY 55,90 | 1,21M |
| 2026-08-31 | CNY 57,80 | +4,29 % | CNY 55,00 | CNY 57,88 | CNY 54,61 | 1,68M |
| 2026-08-28 | CNY 55,42 | -2,77 % | CNY 57,00 | CNY 57,19 | CNY 55,40 | 1,26M |
| 2026-08-27 | CNY 57,00 | +1,77 % | CNY 56,17 | CNY 58,50 | CNY 54,48 | 2,20M |
| 2026-08-26 | CNY 56,01 | +1,58 % | CNY 57,60 | CNY 61,10 | CNY 55,46 | 2,88M |
| 2026-08-25 | CNY 55,14 | +2,59 % | CNY 52,80 | CNY 55,75 | CNY 52,09 | 1,09M |
| 2026-08-24 | CNY 53,75 | +0,09 % | CNY 54,00 | CNY 55,10 | CNY 52,50 | 1,06M |
| 2026-08-21 | CNY 53,70 | -1,32 % | CNY 54,45 | CNY 54,48 | CNY 51,77 | 899,44K |
| 2026-08-20 | CNY 54,42 | +4,33 % | CNY 52,80 | CNY 55,98 | CNY 52,80 | 1,44M |
| 2026-08-19 | CNY 52,16 | -6,56 % | CNY 54,85 | CNY 55,86 | CNY 51,50 | 988,72K |
| 2026-08-18 | CNY 55,82 | -1,69 % | CNY 55,68 | CNY 56,84 | CNY 55,00 | 611,40K |
| 2026-08-17 | CNY 56,78 | +3,35 % | CNY 54,78 | CNY 56,78 | CNY 54,06 | 1,09M |
| 2026-08-14 | CNY 54,94 | -0,49 % | CNY 55,20 | CNY 55,71 | CNY 53,91 | 987,00K |
| 2026-08-13 | CNY 55,21 | -3,28 % | CNY 57,08 | CNY 57,85 | CNY 55,05 | 1,05M |
| 2026-08-12 | CNY 57,08 | +2,04 % | CNY 55,55 | CNY 58,49 | CNY 55,55 | 1,25M |
| 2026-08-11 | CNY 55,94 | +0,50 % | CNY 55,66 | CNY 57,36 | CNY 54,57 | 1,31M |
| 2026-08-10 | CNY 55,66 | +0,34 % | CNY 55,47 | CNY 56,21 | CNY 54,01 | 1,06M |
| 2026-08-07 | CNY 55,47 | -0,41 % | CNY 55,70 | CNY 56,27 | CNY 54,18 | 1,13M |
| 2026-08-06 | CNY 55,70 | +0,20 % | CNY 55,48 | CNY 56,64 | CNY 53,71 | 1,15M |
| 2026-08-05 | CNY 55,59 | +3,27 % | CNY 54,89 | CNY 56,00 | CNY 53,54 | 1,21M |
| 2026-08-04 | CNY 53,83 | +5,78 % | CNY 51,52 | CNY 54,34 | CNY 50,45 | 2,24M |
| 2026-08-03 | CNY 50,89 | +2,15 % | CNY 50,31 | CNY 53,58 | CNY 48,67 | 2,31M |
| 2026-07-31 | CNY 49,82 | +10,69 % | CNY 45,21 | CNY 52,99 | CNY 45,21 | 3,09M |
| 2026-07-30 | CNY 45,01 | -7,25 % | CNY 48,05 | CNY 49,41 | CNY 44,55 | 1,65M |
| 2026-07-29 | CNY 48,53 | +0,52 % | CNY 50,14 | CNY 50,14 | CNY 46,49 | 1,20M |
| 2026-07-28 | CNY 48,28 | -4,15 % | CNY 50,01 | CNY 50,80 | CNY 48,06 | 835,90K |
| 2026-07-27 | CNY 50,37 | +0,30 % | CNY 50,00 | CNY 50,90 | CNY 49,08 | 990,40K |
| 2026-07-24 | CNY 50,22 | -4,94 % | CNY 52,80 | CNY 53,68 | CNY 50,21 | 991,40K |
| 2026-07-23 | CNY 52,83 | +0,28 % | CNY 51,10 | CNY 54,30 | CNY 51,10 | 1,51M |
| 2026-07-22 | CNY 52,68 | +3,50 % | CNY 50,00 | CNY 54,42 | CNY 49,40 | 2,24M |
| 2026-07-21 | CNY 50,90 | +3,77 % | CNY 49,05 | CNY 51,48 | CNY 44,72 | 3,30M |
| 2026-07-20 | CNY 49,05 | -8,33 % | CNY 53,16 | CNY 54,80 | CNY 47,53 | 3,01M |
| 2026-07-17 | CNY 53,51 | -16,60 % | CNY 64,13 | CNY 64,40 | CNY 52,53 | 3,78M |
| 2026-07-16 | CNY 64,16 | +6,58 % | CNY 60,00 | CNY 66,68 | CNY 58,49 | 2,53M |
| 2026-07-15 | CNY 60,20 | +3,19 % | CNY 58,10 | CNY 62,35 | CNY 58,00 | 1,48M |
| 2026-07-14 | CNY 58,34 | -0,41 % | CNY 58,58 | CNY 59,51 | CNY 55,00 | 1,71M |
| 2026-07-13 | CNY 58,58 | -7,60 % | CNY 62,87 | CNY 64,55 | CNY 57,93 | 1,80M |
| 2026-07-10 | CNY 63,40 | +8,10 % | CNY 58,65 | CNY 64,00 | CNY 58,00 | 2,57M |
| 2026-07-09 | CNY 58,65 | -2,28 % | CNY 59,70 | CNY 60,85 | CNY 55,81 | 2,05M |
| 2026-07-08 | CNY 60,02 | -0,22 % | CNY 59,47 | CNY 60,20 | CNY 58,30 | 1,55M |
| 2026-07-07 | CNY 60,15 | +0,65 % | CNY 59,17 | CNY 60,59 | CNY 57,09 | 1,47M |
| 2026-07-06 | CNY 59,76 | +1,39 % | CNY 59,50 | CNY 64,66 | CNY 58,14 | 2,10M |
| 2026-07-03 | CNY 58,94 | -0,27 % | CNY 59,40 | CNY 60,20 | CNY 58,01 | 1,09M |
| 2026-07-02 | CNY 59,10 | -1,10 % | CNY 59,88 | CNY 62,92 | CNY 58,91 | 1,62M |
| 2026-07-01 | CNY 59,76 | +4,82 % | CNY 57,01 | CNY 60,58 | CNY 56,00 | 1,70M |
| 2026-06-30 | CNY 57,01 | -2,21 % | CNY 58,62 | CNY 59,99 | CNY 56,73 | 1,68M |
| 2026-06-29 | CNY 58,30 | -1,54 % | CNY 59,21 | CNY 60,86 | CNY 54,89 | 2,58M |
| 2026-06-26 | CNY 59,21 | -6,87 % | CNY 62,84 | CNY 63,17 | CNY 58,00 | 1,91M |
| 2026-06-25 | CNY 63,58 | +0,89 % | CNY 64,08 | CNY 65,33 | CNY 61,20 | 1,73M |
| 2026-06-24 | CNY 63,02 | -5,18 % | CNY 66,46 | CNY 66,55 | CNY 61,84 | 1,34M |
| 2026-06-23 | CNY 66,46 | +1,71 % | CNY 65,93 | CNY 67,74 | CNY 64,40 | 1,16M |
| 2026-06-22 | CNY 65,34 | -2,64 % | CNY 67,17 | CNY 67,29 | CNY 62,86 | 1,47M |
| 2026-06-18 | CNY 67,11 | -0,31 % | CNY 67,11 | CNY 68,36 | CNY 65,92 | 835,60K |
| 2026-06-17 | CNY 67,32 | -2,87 % | CNY 69,80 | CNY 69,92 | CNY 67,00 | 902,90K |
| 2026-06-16 | CNY 69,31 | +0,64 % | CNY 69,02 | CNY 71,29 | CNY 67,38 | 1,00M |
| 2026-06-15 | CNY 68,87 | +4,35 % | CNY 66,73 | CNY 69,50 | CNY 65,80 | 1,38M |
| 2026-06-12 | CNY 66,00 | -0,71 % | CNY 67,54 | CNY 67,83 | CNY 65,15 | 1,22M |
| 2026-06-11 | CNY 66,47 | -6,51 % | CNY 70,50 | CNY 70,95 | CNY 65,84 | 1,82M |
| 2026-06-10 | CNY 71,10 | +0,06 % | CNY 71,16 | CNY 72,35 | CNY 68,94 | 1,05M |
| 2026-06-09 | CNY 71,06 | -1,32 % | CNY 72,72 | CNY 73,98 | CNY 69,60 | 1,10M |
| 2026-06-08 | CNY 72,01 | -0,91 % | CNY 71,00 | CNY 73,28 | CNY 68,17 | 1,36M |
| 2026-06-05 | CNY 72,67 | -0,10 % | CNY 72,77 | CNY 74,85 | CNY 71,60 | 1,01M |
| 2026-06-04 | CNY 72,74 | +1,30 % | CNY 71,87 | CNY 73,87 | CNY 71,01 | 1,12M |
| 2026-06-03 | CNY 71,81 | -2,89 % | CNY 73,95 | CNY 73,95 | CNY 69,20 | 2,03M |
| 2026-06-02 | CNY 73,95 | -3,12 % | CNY 75,79 | CNY 77,48 | CNY 72,79 | 1,33M |
| 2026-06-01 | CNY 76,33 | +2,33 % | CNY 73,85 | CNY 78,88 | CNY 73,85 | 1,57M |
| 2026-05-29 | CNY 74,59 | -3,31 % | CNY 77,62 | CNY 80,89 | CNY 73,85 | 1,61M |
| 2026-05-28 | CNY 77,14 | +1,18 % | CNY 76,22 | CNY 77,52 | CNY 71,67 | 2,42M |
| 2026-05-27 | CNY 76,24 | -0,18 % | CNY 76,39 | CNY 78,88 | CNY 75,01 | 1,80M |
| 2026-05-26 | CNY 76,38 | -4,76 % | CNY 78,95 | CNY 78,95 | CNY 74,07 | 2,07M |