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 67,60 | -3,36 % | CNY 70,11 | CNY 70,47 | CNY 67,50 | 3,87M |
| 2026-09-29 | CNY 69,95 | +0,16 % | CNY 69,59 | CNY 70,95 | CNY 68,78 | 3,65M |
| 2026-09-28 | CNY 69,84 | -9,06 % | CNY 76,75 | CNY 76,92 | CNY 68,90 | 6,08M |
| 2026-09-24 | CNY 76,80 | -4,57 % | CNY 79,76 | CNY 80,30 | CNY 76,80 | 5,33M |
| 2026-09-23 | CNY 80,48 | +1,49 % | CNY 79,00 | CNY 82,83 | CNY 79,00 | 7,15M |
| 2026-09-22 | CNY 79,30 | -1,59 % | CNY 82,50 | CNY 83,06 | CNY 78,88 | 7,15M |
| 2026-09-21 | CNY 80,58 | +0,21 % | CNY 81,00 | CNY 82,50 | CNY 79,91 | 6,80M |
| 2026-09-18 | CNY 80,41 | +1,78 % | CNY 80,80 | CNY 81,20 | CNY 78,20 | 9,20M |
| 2026-09-17 | CNY 79,00 | -1,78 % | CNY 80,50 | CNY 81,43 | CNY 78,60 | 7,89M |
| 2026-09-16 | CNY 80,43 | +1,95 % | CNY 78,52 | CNY 81,52 | CNY 76,00 | 12,74M |
| 2026-09-15 | CNY 78,89 | +2,45 % | CNY 76,52 | CNY 80,40 | CNY 76,50 | 7,46M |
| 2026-09-14 | CNY 77,00 | +2,26 % | CNY 74,04 | CNY 78,60 | CNY 72,31 | 6,80M |
| 2026-09-11 | CNY 75,30 | -0,79 % | CNY 74,01 | CNY 76,00 | CNY 71,55 | 7,69M |
| 2026-09-10 | CNY 75,90 | -1,00 % | CNY 75,00 | CNY 78,63 | CNY 74,88 | 6,17M |
| 2026-09-09 | CNY 76,67 | -1,25 % | CNY 79,00 | CNY 80,28 | CNY 76,01 | 8,05M |
| 2026-09-08 | CNY 77,64 | -3,07 % | CNY 79,14 | CNY 81,00 | CNY 77,11 | 9,61M |
| 2026-09-07 | CNY 80,10 | +5,15 % | CNY 76,88 | CNY 81,18 | CNY 75,50 | 11,94M |
| 2026-09-04 | CNY 76,18 | -8,12 % | CNY 83,13 | CNY 83,49 | CNY 74,70 | 15,36M |
| 2026-09-03 | CNY 82,91 | +7,91 % | CNY 78,89 | CNY 84,40 | CNY 77,90 | 16,28M |
| 2026-09-02 | CNY 76,83 | -0,26 % | CNY 75,57 | CNY 79,50 | CNY 75,19 | 8,02M |
| 2026-09-01 | CNY 77,03 | -4,01 % | CNY 80,51 | CNY 80,78 | CNY 76,00 | 7,88M |
| 2026-08-31 | CNY 80,25 | +6,01 % | CNY 72,80 | CNY 80,62 | CNY 71,99 | 11,87M |
| 2026-08-28 | CNY 75,70 | -4,10 % | CNY 78,90 | CNY 79,06 | CNY 75,60 | 8,44M |
| 2026-08-27 | CNY 78,94 | +5,17 % | CNY 76,34 | CNY 79,10 | CNY 74,50 | 9,16M |
| 2026-08-26 | CNY 75,06 | -2,57 % | CNY 77,26 | CNY 78,57 | CNY 73,26 | 7,73M |
| 2026-08-25 | CNY 77,04 | +4,56 % | CNY 72,05 | CNY 78,20 | CNY 70,64 | 9,70M |
| 2026-08-24 | CNY 73,68 | -2,35 % | CNY 76,01 | CNY 76,95 | CNY 71,33 | 7,13M |
| 2026-08-21 | CNY 75,45 | +4,26 % | CNY 71,60 | CNY 78,50 | CNY 71,02 | 9,15M |
| 2026-08-20 | CNY 72,37 | +0,89 % | CNY 73,36 | CNY 74,23 | CNY 71,32 | 6,05M |
| 2026-08-19 | CNY 71,73 | -9,33 % | CNY 75,85 | CNY 77,49 | CNY 71,02 | 9,95M |
| 2026-08-18 | CNY 79,11 | -2,57 % | CNY 82,29 | CNY 82,82 | CNY 77,07 | 11,36M |
| 2026-08-17 | CNY 81,20 | +3,64 % | CNY 79,69 | CNY 81,58 | CNY 77,02 | 15,15M |
| 2026-08-14 | CNY 78,35 | +8,79 % | CNY 75,00 | CNY 80,81 | CNY 74,98 | 15,96M |
| 2026-08-13 | CNY 72,02 | -0,73 % | CNY 74,00 | CNY 75,30 | CNY 72,00 | 9,18M |
| 2026-08-12 | CNY 72,55 | +2,97 % | CNY 70,27 | CNY 74,58 | CNY 69,54 | 7,37M |
| 2026-08-11 | CNY 70,46 | -0,06 % | CNY 69,67 | CNY 72,48 | CNY 68,80 | 7,51M |
| 2026-08-10 | CNY 70,50 | -4,70 % | CNY 73,80 | CNY 75,00 | CNY 68,61 | 10,47M |
| 2026-08-07 | CNY 73,98 | +5,50 % | CNY 70,90 | CNY 75,00 | CNY 68,20 | 14,24M |
| 2026-08-06 | CNY 70,12 | +7,05 % | CNY 64,00 | CNY 70,28 | CNY 62,98 | 10,39M |
| 2026-08-05 | CNY 65,50 | +5,65 % | CNY 61,15 | CNY 66,48 | CNY 59,59 | 9,53M |
| 2026-08-04 | CNY 62,00 | +11,59 % | CNY 56,57 | CNY 62,00 | CNY 55,34 | 8,76M |
| 2026-08-03 | CNY 55,56 | -3,47 % | CNY 57,32 | CNY 58,11 | CNY 54,72 | 7,12M |
| 2026-07-31 | CNY 57,56 | +6,65 % | CNY 60,06 | CNY 61,87 | CNY 57,51 | 8,80M |
| 2026-07-30 | CNY 53,97 | -11,55 % | CNY 61,25 | CNY 61,25 | CNY 53,28 | 9,84M |
| 2026-07-29 | CNY 61,02 | -3,34 % | CNY 63,13 | CNY 64,64 | CNY 57,67 | 8,74M |
| 2026-07-28 | CNY 63,13 | -10,45 % | CNY 68,82 | CNY 69,50 | CNY 62,88 | 8,00M |
| 2026-07-27 | CNY 70,50 | +3,81 % | CNY 68,01 | CNY 71,30 | CNY 66,10 | 6,09M |
| 2026-07-24 | CNY 67,91 | -3,67 % | CNY 68,70 | CNY 71,03 | CNY 67,04 | 5,59M |
| 2026-07-23 | CNY 70,50 | -0,93 % | CNY 71,85 | CNY 74,88 | CNY 69,33 | 6,59M |
| 2026-07-22 | CNY 71,16 | -2,23 % | CNY 71,46 | CNY 75,35 | CNY 70,35 | 9,78M |
| 2026-07-21 | CNY 72,78 | +10,47 % | CNY 67,28 | CNY 72,88 | CNY 57,30 | 14,89M |
| 2026-07-20 | CNY 65,88 | -14,24 % | CNY 79,81 | CNY 80,50 | CNY 62,62 | 13,13M |
| 2026-07-17 | CNY 76,82 | -16,04 % | CNY 90,00 | CNY 91,50 | CNY 76,38 | 13,42M |
| 2026-07-16 | CNY 91,50 | -4,18 % | CNY 93,75 | CNY 98,66 | CNY 89,88 | 7,46M |
| 2026-07-15 | CNY 95,49 | -3,53 % | CNY 101,01 | CNY 103,60 | CNY 94,65 | 7,03M |
| 2026-07-14 | CNY 98,98 | +5,09 % | CNY 94,98 | CNY 100,54 | CNY 93,00 | 7,20M |
| 2026-07-13 | CNY 94,19 | -10,22 % | CNY 104,00 | CNY 107,05 | CNY 94,00 | 9,00M |
| 2026-07-10 | CNY 104,91 | +2,68 % | CNY 106,51 | CNY 113,88 | CNY 104,90 | 12,61M |
| 2026-07-09 | CNY 102,17 | +7,49 % | CNY 98,67 | CNY 102,66 | CNY 93,50 | 8,34M |
| 2026-07-08 | CNY 95,05 | -3,72 % | CNY 100,00 | CNY 102,02 | CNY 94,90 | 6,59M |
| 2026-07-07 | CNY 98,72 | -3,48 % | CNY 102,30 | CNY 105,50 | CNY 97,02 | 7,90M |
| 2026-07-06 | CNY 102,28 | +1,21 % | CNY 101,00 | CNY 109,00 | CNY 99,00 | 9,34M |
| 2026-07-03 | CNY 101,06 | -4,29 % | CNY 106,01 | CNY 111,59 | CNY 99,86 | 10,41M |
| 2026-07-02 | CNY 105,59 | -7,79 % | CNY 110,00 | CNY 114,45 | CNY 105,00 | 9,30M |
| 2026-07-01 | CNY 114,51 | -5,14 % | CNY 119,22 | CNY 121,74 | CNY 112,05 | 9,72M |
| 2026-06-30 | CNY 120,72 | +11,38 % | CNY 108,39 | CNY 121,70 | CNY 106,00 | 11,63M |
| 2026-06-29 | CNY 108,39 | -8,62 % | CNY 118,20 | CNY 121,00 | CNY 104,00 | 13,91M |
| 2026-06-26 | CNY 118,61 | -8,05 % | CNY 125,00 | CNY 128,00 | CNY 118,27 | 11,32M |
| 2026-06-25 | CNY 128,99 | +6,31 % | CNY 122,89 | CNY 132,77 | CNY 119,02 | 14,47M |
| 2026-06-24 | CNY 121,33 | +7,87 % | CNY 113,66 | CNY 122,00 | CNY 110,88 | 13,52M |
| 2026-06-23 | CNY 112,48 | -5,91 % | CNY 125,00 | CNY 128,00 | CNY 110,01 | 13,93M |
| 2026-06-22 | CNY 119,55 | -4,36 % | CNY 123,88 | CNY 124,00 | CNY 114,44 | 14,66M |
| 2026-06-18 | CNY 125,00 | +8,82 % | CNY 116,86 | CNY 129,39 | CNY 115,00 | 14,94M |
| 2026-06-17 | CNY 114,87 | +2,76 % | CNY 108,50 | CNY 117,32 | CNY 108,20 | 16,94M |
| 2026-06-16 | CNY 111,78 | +8,68 % | CNY 102,98 | CNY 114,30 | CNY 102,00 | 19,31M |
| 2026-06-15 | CNY 102,85 | +10,14 % | CNY 95,26 | CNY 103,25 | CNY 94,00 | 15,80M |
| 2026-06-12 | CNY 93,38 | -4,16 % | CNY 102,00 | CNY 103,48 | CNY 93,08 | 13,55M |
| 2026-06-11 | CNY 97,43 | +1,97 % | CNY 94,35 | CNY 103,45 | CNY 93,97 | 15,32M |
| 2026-06-10 | CNY 95,55 | -7,23 % | CNY 100,00 | CNY 102,88 | CNY 93,41 | 15,36M |
| 2026-06-09 | CNY 103,00 | +5,25 % | CNY 99,00 | CNY 105,20 | CNY 96,00 | 21,16M |
| 2026-06-08 | CNY 97,86 | -10,71 % | CNY 105,00 | CNY 108,80 | CNY 96,20 | 20,27M |
| 2026-06-05 | CNY 109,60 | +2,63 % | CNY 109,92 | CNY 120,15 | CNY 108,00 | 27,23M |
| 2026-06-04 | CNY 106,79 | +20,00 % | CNY 86,36 | CNY 106,79 | CNY 86,36 | 25,53M |
| 2026-06-03 | CNY 88,99 | -3,35 % | CNY 92,01 | CNY 95,18 | CNY 85,16 | 22,48M |
| 2026-06-02 | CNY 92,07 | +3,74 % | CNY 88,28 | CNY 93,30 | CNY 87,03 | 19,03M |
| 2026-06-01 | CNY 88,75 | +0,53 % | CNY 88,04 | CNY 93,58 | CNY 85,68 | 16,65M |
| 2026-05-29 | CNY 88,28 | -7,46 % | CNY 101,00 | CNY 101,12 | CNY 87,13 | 20,27M |
| 2026-05-28 | CNY 95,40 | +20,00 % | CNY 78,00 | CNY 95,40 | CNY 78,00 | 21,28M |
| 2026-05-27 | CNY 79,50 | +3,25 % | CNY 80,00 | CNY 84,77 | CNY 77,01 | 18,49M |
| 2026-05-26 | CNY 77,00 | -5,41 % | CNY 80,63 | CNY 82,99 | CNY 75,30 | 11,84M |