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