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