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