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