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 63,11 | 0,00 % | CNY 63,77 | CNY 66,20 | CNY 62,34 | 4,78M |
| 2026-09-29 | CNY 63,11 | -0,43 % | CNY 62,25 | CNY 64,20 | CNY 61,80 | 3,72M |
| 2026-09-28 | CNY 63,38 | -6,45 % | CNY 69,10 | CNY 69,48 | CNY 62,66 | 6,84M |
| 2026-09-24 | CNY 67,75 | -8,72 % | CNY 72,37 | CNY 74,47 | CNY 67,51 |
| 9,50M |
| 2026-09-23 | CNY 74,22 | +1,46 % | CNY 72,70 | CNY 76,22 | CNY 72,01 | 7,58M |
| 2026-09-22 | CNY 73,15 | +0,41 % | CNY 72,77 | CNY 75,80 | CNY 70,05 | 9,99M |
| 2026-09-21 | CNY 72,85 | +13,42 % | CNY 65,00 | CNY 73,21 | CNY 64,87 | 10,46M |
| 2026-09-18 | CNY 64,23 | +8,15 % | CNY 60,00 | CNY 65,89 | CNY 59,95 | 9,51M |
| 2026-09-17 | CNY 59,39 | -0,98 % | CNY 59,99 | CNY 62,06 | CNY 59,12 | 4,33M |
| 2026-09-16 | CNY 59,98 | +2,69 % | CNY 58,41 | CNY 60,75 | CNY 58,05 | 3,08M |
| 2026-09-15 | CNY 58,41 | -2,45 % | CNY 60,38 | CNY 60,56 | CNY 58,20 | 2,61M |
| 2026-09-14 | CNY 59,88 | +2,48 % | CNY 58,15 | CNY 60,50 | CNY 57,32 | 4,16M |
| 2026-09-11 | CNY 58,43 | -2,29 % | CNY 58,29 | CNY 59,19 | CNY 56,70 | 4,25M |
| 2026-09-10 | CNY 59,80 | -0,30 % | CNY 59,99 | CNY 60,00 | CNY 58,16 | 3,76M |
| 2026-09-09 | CNY 59,98 | -2,83 % | CNY 61,10 | CNY 62,68 | CNY 59,84 | 4,17M |
| 2026-09-08 | CNY 61,73 | +0,52 % | CNY 61,42 | CNY 62,67 | CNY 60,12 | 5,00M |
| 2026-09-07 | CNY 61,41 | -1,59 % | CNY 62,81 | CNY 63,44 | CNY 60,30 | 6,66M |
| 2026-09-04 | CNY 62,40 | -5,88 % | CNY 66,30 | CNY 66,99 | CNY 61,41 | 7,44M |
| 2026-09-03 | CNY 66,30 | -3,21 % | CNY 68,39 | CNY 68,66 | CNY 65,65 | 4,96M |
| 2026-09-02 | CNY 68,50 | -2,96 % | CNY 70,70 | CNY 71,20 | CNY 67,96 | 4,95M |
| 2026-09-01 | CNY 70,59 | -4,25 % | CNY 73,61 | CNY 73,61 | CNY 69,01 | 5,14M |
| 2026-08-31 | CNY 73,72 | +2,85 % | CNY 71,60 | CNY 74,21 | CNY 70,50 | 7,27M |
| 2026-08-28 | CNY 71,68 | -4,32 % | CNY 74,93 | CNY 75,56 | CNY 71,01 | 5,86M |
| 2026-08-27 | CNY 74,92 | +0,25 % | CNY 73,38 | CNY 76,79 | CNY 72,50 | 5,47M |
| 2026-08-26 | CNY 74,73 | -0,84 % | CNY 77,00 | CNY 78,16 | CNY 74,54 | 6,45M |
| 2026-08-25 | CNY 75,36 | -3,93 % | CNY 78,18 | CNY 78,27 | CNY 72,42 | 7,02M |
| 2026-08-24 | CNY 78,44 | -4,33 % | CNY 81,34 | CNY 82,90 | CNY 76,71 | 7,13M |
| 2026-08-21 | CNY 81,99 | -1,17 % | CNY 80,45 | CNY 83,90 | CNY 78,76 | 8,91M |
| 2026-08-20 | CNY 82,96 | +16,17 % | CNY 78,52 | CNY 84,50 | CNY 72,50 | 12,69M |
| 2026-08-19 | CNY 71,41 | -10,76 % | CNY 78,53 | CNY 80,01 | CNY 71,20 | 5,81M |
| 2026-08-18 | CNY 80,02 | -2,79 % | CNY 82,33 | CNY 82,33 | CNY 79,00 | 3,45M |
| 2026-08-17 | CNY 82,32 | +2,13 % | CNY 81,70 | CNY 82,32 | CNY 80,20 | 3,06M |
| 2026-08-14 | CNY 80,60 | -1,10 % | CNY 81,29 | CNY 81,70 | CNY 78,20 | 4,40M |
| 2026-08-13 | CNY 81,50 | +2,00 % | CNY 80,00 | CNY 84,00 | CNY 79,28 | 7,57M |
| 2026-08-12 | CNY 79,90 | +1,40 % | CNY 79,00 | CNY 81,48 | CNY 78,71 | 4,64M |
| 2026-08-11 | CNY 78,80 | -2,79 % | CNY 80,00 | CNY 81,95 | CNY 76,81 | 6,81M |
| 2026-08-10 | CNY 81,06 | -3,76 % | CNY 85,71 | CNY 87,49 | CNY 79,80 | 10,56M |
| 2026-08-07 | CNY 84,23 | +18,00 % | CNY 72,13 | CNY 85,00 | CNY 69,89 | 12,37M |
| 2026-08-06 | CNY 71,38 | +8,32 % | CNY 67,08 | CNY 74,72 | CNY 65,00 | 8,55M |
| 2026-08-05 | CNY 65,90 | +9,82 % | CNY 59,45 | CNY 66,68 | CNY 59,45 | 7,22M |
| 2026-08-04 | CNY 60,01 | +7,51 % | CNY 56,65 | CNY 60,28 | CNY 56,11 | 5,63M |
| 2026-08-03 | CNY 55,82 | -4,14 % | CNY 60,00 | CNY 60,00 | CNY 54,22 | 5,66M |
| 2026-07-31 | CNY 58,23 | +5,53 % | CNY 58,00 | CNY 64,20 | CNY 57,64 | 7,60M |
| 2026-07-30 | CNY 55,18 | -8,54 % | CNY 60,70 | CNY 60,70 | CNY 53,70 | 5,43M |
| 2026-07-29 | CNY 60,33 | -4,06 % | CNY 63,23 | CNY 63,43 | CNY 58,69 | 4,80M |
| 2026-07-28 | CNY 62,88 | -2,10 % | CNY 64,23 | CNY 66,89 | CNY 61,99 | 4,72M |
| 2026-07-27 | CNY 64,23 | +5,64 % | CNY 60,80 | CNY 64,49 | CNY 58,96 | 4,92M |
| 2026-07-24 | CNY 60,80 | -2,56 % | CNY 62,25 | CNY 62,63 | CNY 59,05 | 3,55M |
| 2026-07-23 | CNY 62,40 | -2,04 % | CNY 63,07 | CNY 64,08 | CNY 60,38 | 3,79M |
| 2026-07-22 | CNY 63,70 | +0,20 % | CNY 63,55 | CNY 68,57 | CNY 60,61 | 6,54M |
| 2026-07-21 | CNY 63,57 | +6,22 % | CNY 61,47 | CNY 63,96 | CNY 50,12 | 11,15M |
| 2026-07-20 | CNY 59,85 | -12,15 % | CNY 69,97 | CNY 72,66 | CNY 56,79 | 8,83M |
| 2026-07-17 | CNY 68,13 | -7,14 % | CNY 74,13 | CNY 74,58 | CNY 67,90 | 6,56M |
| 2026-07-16 | CNY 73,37 | -8,29 % | CNY 80,00 | CNY 81,49 | CNY 72,49 | 4,59M |
| 2026-07-15 | CNY 80,00 | +3,93 % | CNY 77,92 | CNY 81,52 | CNY 76,88 | 6,07M |
| 2026-07-14 | CNY 76,98 | +3,27 % | CNY 75,31 | CNY 77,60 | CNY 73,85 | 4,64M |
| 2026-07-13 | CNY 74,54 | -9,92 % | CNY 83,60 | CNY 83,85 | CNY 74,26 | 5,11M |
| 2026-07-10 | CNY 82,75 | -1,26 % | CNY 84,35 | CNY 92,28 | CNY 81,77 | 4,74M |
| 2026-07-09 | CNY 83,80 | +1,62 % | CNY 82,46 | CNY 84,85 | CNY 80,00 | 4,86M |
| 2026-07-08 | CNY 82,46 | -4,96 % | CNY 86,58 | CNY 87,47 | CNY 82,36 | 4,33M |
| 2026-07-07 | CNY 86,77 | -5,07 % | CNY 91,85 | CNY 91,85 | CNY 84,81 | 4,91M |
| 2026-07-06 | CNY 91,40 | -2,03 % | CNY 93,08 | CNY 94,53 | CNY 90,15 | 3,56M |
| 2026-07-03 | CNY 93,29 | -2,59 % | CNY 96,31 | CNY 97,33 | CNY 91,29 | 4,72M |
| 2026-07-02 | CNY 95,77 | -10,44 % | CNY 105,38 | CNY 105,38 | CNY 92,48 | 13,01M |
| 2026-07-01 | CNY 106,93 | +2,49 % | CNY 104,61 | CNY 110,32 | CNY 100,78 | 10,97M |
| 2026-06-30 | CNY 104,33 | +7,64 % | CNY 97,31 | CNY 108,42 | CNY 96,94 | 13,36M |
| 2026-06-29 | CNY 96,92 | +1,05 % | CNY 97,70 | CNY 104,23 | CNY 94,70 | 8,28M |
| 2026-06-26 | CNY 95,92 | +1,28 % | CNY 94,42 | CNY 102,56 | CNY 92,55 | 5,89M |
| 2026-06-25 | CNY 94,70 | -0,58 % | CNY 95,43 | CNY 96,93 | CNY 92,38 | 4,34M |
| 2026-06-24 | CNY 95,25 | -4,08 % | CNY 100,72 | CNY 101,06 | CNY 94,62 | 5,13M |
| 2026-06-23 | CNY 99,31 | -1,07 % | CNY 101,15 | CNY 102,58 | CNY 94,62 | 6,21M |
| 2026-06-22 | CNY 100,38 | +0,49 % | CNY 100,00 | CNY 101,76 | CNY 95,43 | 5,46M |
| 2026-06-18 | CNY 99,90 | +0,43 % | CNY 99,52 | CNY 101,28 | CNY 98,14 | 3,94M |
| 2026-06-17 | CNY 99,48 | -1,21 % | CNY 101,14 | CNY 101,52 | CNY 98,46 | 2,34M |
| 2026-06-16 | CNY 100,70 | +4,85 % | CNY 96,08 | CNY 101,66 | CNY 94,45 | 4,73M |
| 2026-06-15 | CNY 96,04 | +3,35 % | CNY 92,92 | CNY 96,54 | CNY 91,39 | 3,01M |
| 2026-06-12 | CNY 92,92 | -1,78 % | CNY 95,96 | CNY 97,68 | CNY 91,27 | 4,25M |
| 2026-06-11 | CNY 94,61 | -1,05 % | CNY 95,19 | CNY 96,55 | CNY 92,88 | 2,90M |
| 2026-06-10 | CNY 95,62 | -4,60 % | CNY 100,00 | CNY 101,15 | CNY 95,07 | 3,69M |
| 2026-06-09 | CNY 100,23 | +5,72 % | CNY 96,15 | CNY 100,66 | CNY 95,72 | 4,74M |
| 2026-06-08 | CNY 94,81 | +0,20 % | CNY 87,66 | CNY 95,68 | CNY 87,66 | 5,14M |
| 2026-06-05 | CNY 94,62 | -1,28 % | CNY 96,83 | CNY 98,84 | CNY 93,90 | 3,78M |
| 2026-06-04 | CNY 95,85 | -3,40 % | CNY 98,08 | CNY 98,70 | CNY 94,51 | 4,07M |
| 2026-06-03 | CNY 99,22 | +11,19 % | CNY 90,53 | CNY 99,85 | CNY 89,62 | 7,83M |
| 2026-06-02 | CNY 89,23 | -8,73 % | CNY 99,62 | CNY 101,69 | CNY 86,61 | 9,28M |
| 2026-06-01 | CNY 97,77 | +1,70 % | CNY 97,09 | CNY 101,53 | CNY 96,15 | 6,43M |
| 2026-05-29 | CNY 96,14 | -1,71 % | CNY 100,28 | CNY 101,75 | CNY 95,15 | 4,87M |
| 2026-05-28 | CNY 97,81 | +0,91 % | CNY 97,57 | CNY 99,12 | CNY 92,48 | 5,17M |
| 2026-05-27 | CNY 96,92 | -2,10 % | CNY 98,48 | CNY 99,97 | CNY 94,83 | 4,32M |
| 2026-05-26 | CNY 99,00 | -2,12 % | CNY 100,41 | CNY 101,53 | CNY 95,38 | 5,54M |