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