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 61,71 | -2,48 % | CNY 64,38 | CNY 64,80 | CNY 61,63 | 683,70K |
| 2026-09-29 | CNY 63,28 | +0,44 % | CNY 63,19 | CNY 64,31 | CNY 62,48 | 435,90K |
| 2026-09-28 | CNY 63,00 | -4,82 % | CNY 65,53 | CNY 66,49 | CNY 62,46 | 640,74K |
| 2026-09-24 | CNY 66,19 | -2,26 % | CNY 69,29 | CNY 69,29 | CNY 66,02 | 665,80K |
| 2026-09-23 | CNY 67,72 | +2,13 % | CNY 66,63 | CNY 68,10 | CNY 65,79 | 822,60K |
| 2026-09-22 | CNY 66,31 | -3,07 % | CNY 68,14 | CNY 68,98 | CNY 65,67 | 1,08M |
| 2026-09-21 | CNY 68,41 | +5,49 % | CNY 64,69 | CNY 68,86 | CNY 64,03 | 1,21M |
| 2026-09-18 | CNY 64,85 | +5,16 % | CNY 63,52 | CNY 65,77 | CNY 62,03 | 1,00M |
| 2026-09-17 | CNY 61,67 | +1,10 % | CNY 60,95 | CNY 62,83 | CNY 60,25 | 823,20K |
| 2026-09-16 | CNY 61,00 | +1,79 % | CNY 61,50 | CNY 61,68 | CNY 59,63 | 423,90K |
| 2026-09-15 | CNY 59,93 | -2,39 % | CNY 61,63 | CNY 61,63 | CNY 59,72 | 502,50K |
| 2026-09-14 | CNY 61,40 | +4,16 % | CNY 58,95 | CNY 62,27 | CNY 58,01 | 840,00K |
| 2026-09-11 | CNY 58,95 | -1,31 % | CNY 59,79 | CNY 59,88 | CNY 57,44 | 609,90K |
| 2026-09-10 | CNY 59,73 | -0,57 % | CNY 59,35 | CNY 60,59 | CNY 59,00 | 427,90K |
| 2026-09-09 | CNY 60,07 | -1,43 % | CNY 61,23 | CNY 61,87 | CNY 59,55 | 687,10K |
| 2026-09-08 | CNY 60,94 | -3,10 % | CNY 62,73 | CNY 62,87 | CNY 60,38 | 977,90K |
| 2026-09-07 | CNY 62,89 | +0,87 % | CNY 62,30 | CNY 63,20 | CNY 61,51 | 928,50K |
| 2026-09-04 | CNY 62,35 | -0,08 % | CNY 62,53 | CNY 64,45 | CNY 61,88 | 808,94K |
| 2026-09-03 | CNY 62,40 | +0,86 % | CNY 61,93 | CNY 63,34 | CNY 61,36 | 952,62K |
| 2026-09-02 | CNY 61,87 | +1,63 % | CNY 60,31 | CNY 62,64 | CNY 59,43 | 865,06K |
| 2026-09-01 | CNY 60,88 | -2,44 % | CNY 62,61 | CNY 63,48 | CNY 60,29 | 805,63K |
| 2026-08-31 | CNY 62,40 | +4,89 % | CNY 62,50 | CNY 63,15 | CNY 58,21 | 1,18M |
| 2026-08-28 | CNY 59,49 | -1,15 % | CNY 60,55 | CNY 61,22 | CNY 58,20 | 741,85K |
| 2026-08-27 | CNY 60,18 | -1,00 % | CNY 60,77 | CNY 61,16 | CNY 59,37 | 790,60K |
| 2026-08-26 | CNY 60,79 | +1,18 % | CNY 60,17 | CNY 61,30 | CNY 58,58 | 901,50K |
| 2026-08-25 | CNY 60,08 | +0,45 % | CNY 60,08 | CNY 60,34 | CNY 58,16 | 727,30K |
| 2026-08-24 | CNY 59,81 | -4,99 % | CNY 63,40 | CNY 63,40 | CNY 58,82 | 686,26K |
| 2026-08-21 | CNY 62,95 | +2,04 % | CNY 63,35 | CNY 63,49 | CNY 60,39 | 834,75K |
| 2026-08-20 | CNY 61,69 | +2,20 % | CNY 60,65 | CNY 62,50 | CNY 60,34 | 590,70K |
| 2026-08-19 | CNY 60,36 | -5,08 % | CNY 61,00 | CNY 63,01 | CNY 60,10 | 847,60K |
| 2026-08-18 | CNY 63,59 | +0,44 % | CNY 63,24 | CNY 63,83 | CNY 62,08 | 898,20K |
| 2026-08-17 | CNY 63,31 | +4,01 % | CNY 60,87 | CNY 63,63 | CNY 60,87 | 822,80K |
| 2026-08-14 | CNY 60,87 | +0,41 % | CNY 60,86 | CNY 62,59 | CNY 59,90 | 1,03M |
| 2026-08-13 | CNY 60,62 | -2,84 % | CNY 62,66 | CNY 63,45 | CNY 60,22 | 684,00K |
| 2026-08-12 | CNY 62,39 | +3,72 % | CNY 60,45 | CNY 62,41 | CNY 59,71 | 691,21K |
| 2026-08-11 | CNY 60,15 | -1,68 % | CNY 61,24 | CNY 61,60 | CNY 59,29 | 740,80K |
| 2026-08-10 | CNY 61,18 | +1,49 % | CNY 60,50 | CNY 61,35 | CNY 59,34 | 901,21K |
| 2026-08-07 | CNY 60,28 | +1,64 % | CNY 58,73 | CNY 60,68 | CNY 58,30 | 1,45M |
| 2026-08-06 | CNY 59,31 | +3,65 % | CNY 57,21 | CNY 59,48 | CNY 55,51 | 979,96K |
| 2026-08-05 | CNY 57,22 | +2,29 % | CNY 55,93 | CNY 57,87 | CNY 55,00 | 854,20K |
| 2026-08-04 | CNY 55,94 | +5,19 % | CNY 52,97 | CNY 55,99 | CNY 52,80 | 988,99K |
| 2026-08-03 | CNY 53,18 | +4,23 % | CNY 50,51 | CNY 53,79 | CNY 50,51 | 1,29M |
| 2026-07-31 | CNY 51,02 | +8,09 % | CNY 48,66 | CNY 52,82 | CNY 48,00 | 1,37M |
| 2026-07-30 | CNY 47,20 | -2,20 % | CNY 48,49 | CNY 48,87 | CNY 46,27 | 1,03M |
| 2026-07-29 | CNY 48,26 | -0,43 % | CNY 48,00 | CNY 49,04 | CNY 46,68 | 907,00K |
| 2026-07-28 | CNY 48,47 | -4,02 % | CNY 49,63 | CNY 50,49 | CNY 48,10 | 535,10K |
| 2026-07-27 | CNY 50,50 | +3,31 % | CNY 48,48 | CNY 50,50 | CNY 48,48 | 667,90K |
| 2026-07-24 | CNY 48,88 | -3,15 % | CNY 50,06 | CNY 50,23 | CNY 48,36 | 576,60K |
| 2026-07-23 | CNY 50,47 | +0,12 % | CNY 50,69 | CNY 51,24 | CNY 49,32 | 860,70K |
| 2026-07-22 | CNY 50,41 | -3,26 % | CNY 51,00 | CNY 53,05 | CNY 49,80 | 1,36M |
| 2026-07-21 | CNY 52,11 | -0,67 % | CNY 53,41 | CNY 53,41 | CNY 47,04 | 1,42M |
| 2026-07-20 | CNY 52,46 | -7,28 % | CNY 56,79 | CNY 58,18 | CNY 51,18 | 1,64M |
| 2026-07-17 | CNY 56,58 | -3,55 % | CNY 58,66 | CNY 59,14 | CNY 55,82 | 1,29M |
| 2026-07-16 | CNY 58,66 | -2,44 % | CNY 60,11 | CNY 62,77 | CNY 58,60 | 1,10M |
| 2026-07-15 | CNY 60,13 | +1,13 % | CNY 59,45 | CNY 60,68 | CNY 58,59 | 1,05M |
| 2026-07-14 | CNY 59,46 | +3,09 % | CNY 58,26 | CNY 59,49 | CNY 56,30 | 866,58K |
| 2026-07-13 | CNY 57,68 | -1,80 % | CNY 60,40 | CNY 61,00 | CNY 56,45 | 1,09M |
| 2026-07-10 | CNY 58,74 | -1,51 % | CNY 59,03 | CNY 60,65 | CNY 58,30 | 728,32K |
| 2026-07-09 | CNY 59,64 | +5,86 % | CNY 56,34 | CNY 59,85 | CNY 55,89 | 1,21M |
| 2026-07-08 | CNY 56,34 | -2,03 % | CNY 57,19 | CNY 57,87 | CNY 55,88 | 956,11K |
| 2026-07-07 | CNY 57,51 | -2,64 % | CNY 58,39 | CNY 59,67 | CNY 57,00 | 853,37K |
| 2026-07-06 | CNY 59,07 | -1,58 % | CNY 60,03 | CNY 61,46 | CNY 58,20 | 911,80K |
| 2026-07-03 | CNY 60,02 | -0,83 % | CNY 60,86 | CNY 61,50 | CNY 60,00 | 855,90K |
| 2026-07-02 | CNY 60,52 | -2,62 % | CNY 62,00 | CNY 63,20 | CNY 60,15 | 949,20K |
| 2026-07-01 | CNY 62,15 | -0,53 % | CNY 61,92 | CNY 63,15 | CNY 61,40 | 931,80K |
| 2026-06-30 | CNY 62,48 | +2,14 % | CNY 61,37 | CNY 62,86 | CNY 60,02 | 924,60K |
| 2026-06-29 | CNY 61,17 | -3,55 % | CNY 63,42 | CNY 63,90 | CNY 60,00 | 1,54M |
| 2026-06-26 | CNY 63,42 | -4,42 % | CNY 66,39 | CNY 67,45 | CNY 63,00 | 1,14M |
| 2026-06-25 | CNY 66,35 | -2,11 % | CNY 67,78 | CNY 67,78 | CNY 65,66 | 976,73K |
| 2026-06-24 | CNY 67,78 | -2,24 % | CNY 69,10 | CNY 69,20 | CNY 66,50 | 1,34M |
| 2026-06-23 | CNY 69,33 | -0,91 % | CNY 70,00 | CNY 72,90 | CNY 68,53 | 1,46M |
| 2026-06-22 | CNY 69,97 | -1,45 % | CNY 71,48 | CNY 71,84 | CNY 67,70 | 1,44M |
| 2026-06-18 | CNY 71,00 | +0,79 % | CNY 70,72 | CNY 71,50 | CNY 69,51 | 1,36M |
| 2026-06-17 | CNY 70,44 | -1,88 % | CNY 71,01 | CNY 71,31 | CNY 69,41 | 1,33M |
| 2026-06-16 | CNY 71,79 | +5,06 % | CNY 68,59 | CNY 72,45 | CNY 67,16 | 1,80M |
| 2026-06-15 | CNY 68,33 | +3,75 % | CNY 66,55 | CNY 68,58 | CNY 66,55 | 964,34K |
| 2026-06-12 | CNY 65,86 | +0,95 % | CNY 66,38 | CNY 68,30 | CNY 65,52 | 1,14M |
| 2026-06-11 | CNY 65,24 | -1,72 % | CNY 65,37 | CNY 66,38 | CNY 64,56 | 718,41K |
| 2026-06-10 | CNY 66,38 | 0,00 % | CNY 64,99 | CNY 66,80 | CNY 64,01 | 1,24M |
| 2026-06-09 | CNY 66,38 | 0,00 % | CNY 67,52 | CNY 67,80 | CNY 66,00 | 1,01M |
| 2026-06-08 | CNY 66,38 | -5,28 % | CNY 69,15 | CNY 69,43 | CNY 64,54 | 1,59M |
| 2026-06-05 | CNY 70,08 | +1,30 % | CNY 69,18 | CNY 71,24 | CNY 68,70 | 1,45M |
| 2026-06-04 | CNY 69,18 | +2,11 % | CNY 67,47 | CNY 69,82 | CNY 66,67 | 1,12M |
| 2026-06-03 | CNY 67,75 | -1,64 % | CNY 68,89 | CNY 70,19 | CNY 66,71 | 1,07M |
| 2026-06-02 | CNY 68,88 | +0,42 % | CNY 68,30 | CNY 69,48 | CNY 66,83 | 1,12M |
| 2026-06-01 | CNY 68,59 | -2,67 % | CNY 69,38 | CNY 70,88 | CNY 68,50 | 1,11M |
| 2026-05-29 | CNY 70,47 | -4,65 % | CNY 73,83 | CNY 75,01 | CNY 69,84 | 1,82M |
| 2026-05-28 | CNY 73,91 | +3,82 % | CNY 70,53 | CNY 75,12 | CNY 70,53 | 1,68M |
| 2026-05-27 | CNY 71,19 | -1,29 % | CNY 72,09 | CNY 72,55 | CNY 69,85 | 1,21M |
| 2026-05-26 | CNY 72,12 | -3,09 % | CNY 73,80 | CNY 73,80 | CNY 71,06 | 1,59M |