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 72,34 | -0,69 % | CNY 73,15 | CNY 74,74 | CNY 71,38 | 996,80K |
| 2026-09-29 | CNY 72,84 | -1,54 % | CNY 74,30 | CNY 74,49 | CNY 72,82 | 855,41K |
| 2026-09-28 | CNY 73,98 | -4,64 % | CNY 77,42 | CNY 77,42 | CNY 73,19 | 1,56M |
| 2026-09-24 | CNY 77,58 | -2,76 % | CNY 79,42 | CNY 80,70 | CNY 77,45 | 1,72M |
| 2026-09-23 | CNY 79,78 | +3,49 % | CNY 78,00 | CNY 80,97 | CNY 77,13 | 1,73M |
| 2026-09-22 | CNY 77,09 | +0,90 % | CNY 77,41 | CNY 77,98 | CNY 76,30 | 998,11K |
| 2026-09-21 | CNY 76,40 | +0,32 % | CNY 76,50 | CNY 77,50 | CNY 75,84 | 1,11M |
| 2026-09-18 | CNY 76,16 | -0,59 % | CNY 76,98 | CNY 77,65 | CNY 75,75 | 1,25M |
| 2026-09-17 | CNY 76,61 | -0,61 % | CNY 77,00 | CNY 78,50 | CNY 76,00 | 1,34M |
| 2026-09-16 | CNY 77,08 | +1,92 % | CNY 75,92 | CNY 77,77 | CNY 74,21 | 2,02M |
| 2026-09-15 | CNY 75,63 | +3,84 % | CNY 72,47 | CNY 78,30 | CNY 72,30 | 2,61M |
| 2026-09-14 | CNY 72,83 | +7,47 % | CNY 67,64 | CNY 73,22 | CNY 66,47 | 2,26M |
| 2026-09-11 | CNY 67,77 | +0,85 % | CNY 66,28 | CNY 68,45 | CNY 64,07 | 1,42M |
| 2026-09-10 | CNY 67,20 | -2,15 % | CNY 68,00 | CNY 68,33 | CNY 67,14 | 641,83K |
| 2026-09-09 | CNY 68,68 | -0,03 % | CNY 68,70 | CNY 70,44 | CNY 67,50 | 1,28M |
| 2026-09-08 | CNY 68,70 | -1,79 % | CNY 69,96 | CNY 70,25 | CNY 68,41 | 966,50K |
| 2026-09-07 | CNY 69,95 | +3,81 % | CNY 68,31 | CNY 70,47 | CNY 67,00 | 1,07M |
| 2026-09-04 | CNY 67,38 | -2,09 % | CNY 70,33 | CNY 72,11 | CNY 67,14 | 1,28M |
| 2026-09-03 | CNY 68,82 | +0,36 % | CNY 68,60 | CNY 71,50 | CNY 67,89 | 1,17M |
| 2026-09-02 | CNY 68,57 | +1,89 % | CNY 67,10 | CNY 69,29 | CNY 66,00 | 1,48M |
| 2026-09-01 | CNY 67,30 | -4,94 % | CNY 70,45 | CNY 70,70 | CNY 66,70 | 1,45M |
| 2026-08-31 | CNY 70,80 | +3,39 % | CNY 67,92 | CNY 72,41 | CNY 67,44 | 1,41M |
| 2026-08-28 | CNY 68,48 | -1,18 % | CNY 69,15 | CNY 70,50 | CNY 68,30 | 737,95K |
| 2026-08-27 | CNY 69,30 | +2,91 % | CNY 67,00 | CNY 70,13 | CNY 66,68 | 884,30K |
| 2026-08-26 | CNY 67,34 | -0,97 % | CNY 68,01 | CNY 68,80 | CNY 66,50 | 931,26K |
| 2026-08-25 | CNY 68,00 | -1,45 % | CNY 68,18 | CNY 69,88 | CNY 66,62 | 1,38M |
| 2026-08-24 | CNY 69,00 | -5,45 % | CNY 72,98 | CNY 73,45 | CNY 67,52 | 1,66M |
| 2026-08-21 | CNY 72,98 | +4,12 % | CNY 70,00 | CNY 74,60 | CNY 70,00 | 1,81M |
| 2026-08-20 | CNY 70,09 | -0,30 % | CNY 71,50 | CNY 71,55 | CNY 69,04 | 1,30M |
| 2026-08-19 | CNY 70,30 | -7,50 % | CNY 74,62 | CNY 74,91 | CNY 69,61 | 1,78M |
| 2026-08-18 | CNY 76,00 | -2,36 % | CNY 77,25 | CNY 78,65 | CNY 75,00 | 1,34M |
| 2026-08-17 | CNY 77,84 | +1,71 % | CNY 76,52 | CNY 77,99 | CNY 75,90 | 1,24M |
| 2026-08-14 | CNY 76,53 | +3,91 % | CNY 73,00 | CNY 76,80 | CNY 73,00 | 1,82M |
| 2026-08-13 | CNY 73,65 | -2,54 % | CNY 75,73 | CNY 76,97 | CNY 73,60 | 1,07M |
| 2026-08-12 | CNY 75,57 | +0,63 % | CNY 75,10 | CNY 75,99 | CNY 74,67 | 950,23K |
| 2026-08-11 | CNY 75,10 | -1,24 % | CNY 75,29 | CNY 76,80 | CNY 73,83 | 1,13M |
| 2026-08-10 | CNY 76,04 | -1,25 % | CNY 76,24 | CNY 77,33 | CNY 75,15 | 1,42M |
| 2026-08-07 | CNY 77,00 | +0,92 % | CNY 76,50 | CNY 77,36 | CNY 74,69 | 1,75M |
| 2026-08-06 | CNY 76,30 | +3,28 % | CNY 73,61 | CNY 77,50 | CNY 72,61 | 2,41M |
| 2026-08-05 | CNY 73,88 | +5,41 % | CNY 70,52 | CNY 75,82 | CNY 69,78 | 2,26M |
| 2026-08-04 | CNY 70,09 | +7,11 % | CNY 66,59 | CNY 71,21 | CNY 66,22 | 2,13M |
| 2026-08-03 | CNY 65,44 | -5,52 % | CNY 69,00 | CNY 70,31 | CNY 64,87 | 2,00M |
| 2026-07-31 | CNY 69,26 | +1,61 % | CNY 71,00 | CNY 74,58 | CNY 69,04 | 2,06M |
| 2026-07-30 | CNY 68,16 | -3,73 % | CNY 70,07 | CNY 71,74 | CNY 65,80 | 2,03M |
| 2026-07-29 | CNY 70,80 | -2,12 % | CNY 73,04 | CNY 73,04 | CNY 70,02 | 1,47M |
| 2026-07-28 | CNY 72,33 | -3,66 % | CNY 73,50 | CNY 75,41 | CNY 71,22 | 1,63M |
| 2026-07-27 | CNY 75,08 | +1,28 % | CNY 74,00 | CNY 75,47 | CNY 71,00 | 1,83M |
| 2026-07-24 | CNY 74,13 | +0,18 % | CNY 73,14 | CNY 75,99 | CNY 71,76 | 2,27M |
| 2026-07-23 | CNY 74,00 | +7,43 % | CNY 71,20 | CNY 74,80 | CNY 70,01 | 2,68M |
| 2026-07-22 | CNY 68,88 | +1,55 % | CNY 68,43 | CNY 72,72 | CNY 67,15 | 2,59M |
| 2026-07-21 | CNY 67,83 | +11,03 % | CNY 63,07 | CNY 68,43 | CNY 58,01 | 3,26M |
| 2026-07-20 | CNY 61,09 | -8,94 % | CNY 68,43 | CNY 70,30 | CNY 59,11 | 2,65M |
| 2026-07-17 | CNY 67,09 | -8,35 % | CNY 74,49 | CNY 74,49 | CNY 66,87 | 1,93M |
| 2026-07-16 | CNY 73,20 | -3,51 % | CNY 74,42 | CNY 76,59 | CNY 72,01 | 1,81M |
| 2026-07-15 | CNY 75,86 | -0,29 % | CNY 76,35 | CNY 83,36 | CNY 73,89 | 2,38M |
| 2026-07-14 | CNY 76,08 | +2,81 % | CNY 74,00 | CNY 77,10 | CNY 72,60 | 1,62M |
| 2026-07-13 | CNY 74,00 | -8,42 % | CNY 80,00 | CNY 80,99 | CNY 73,55 | 2,05M |
| 2026-07-10 | CNY 80,80 | -2,53 % | CNY 82,08 | CNY 84,57 | CNY 79,00 | 2,87M |
| 2026-07-09 | CNY 82,90 | +14,12 % | CNY 73,17 | CNY 83,30 | CNY 73,17 | 4,60M |
| 2026-07-08 | CNY 72,64 | -2,73 % | CNY 74,69 | CNY 75,48 | CNY 71,81 | 1,35M |
| 2026-07-07 | CNY 74,68 | +0,97 % | CNY 73,79 | CNY 77,86 | CNY 73,29 | 2,07M |
| 2026-07-06 | CNY 73,96 | -4,76 % | CNY 77,65 | CNY 79,00 | CNY 73,87 | 2,12M |
| 2026-07-03 | CNY 77,66 | -4,32 % | CNY 81,16 | CNY 81,44 | CNY 77,56 | 2,31M |
| 2026-07-02 | CNY 81,17 | -0,34 % | CNY 80,08 | CNY 83,33 | CNY 79,10 | 2,82M |
| 2026-07-01 | CNY 81,45 | -0,17 % | CNY 81,60 | CNY 83,34 | CNY 79,89 | 2,62M |
| 2026-06-30 | CNY 81,59 | +2,35 % | CNY 81,31 | CNY 82,00 | CNY 78,39 | 2,61M |
| 2026-06-29 | CNY 79,72 | -8,79 % | CNY 87,40 | CNY 88,86 | CNY 77,00 | 4,49M |
| 2026-06-26 | CNY 87,40 | +1,27 % | CNY 85,06 | CNY 88,45 | CNY 79,73 | 5,08M |
| 2026-06-25 | CNY 86,30 | -3,02 % | CNY 89,03 | CNY 90,60 | CNY 84,85 | 3,61M |
| 2026-06-24 | CNY 88,99 | -5,63 % | CNY 94,46 | CNY 94,58 | CNY 88,62 | 4,00M |
| 2026-06-23 | CNY 94,30 | -5,02 % | CNY 99,71 | CNY 100,80 | CNY 93,44 | 3,21M |
| 2026-06-22 | CNY 99,28 | -3,33 % | CNY 101,63 | CNY 101,63 | CNY 97,88 | 3,91M |
| 2026-06-18 | CNY 102,70 | -0,37 % | CNY 102,00 | CNY 104,68 | CNY 100,08 | 3,88M |
| 2026-06-17 | CNY 103,08 | -4,82 % | CNY 105,31 | CNY 108,23 | CNY 101,60 | 4,75M |
| 2026-06-16 | CNY 108,30 | -0,46 % | CNY 104,05 | CNY 109,84 | CNY 104,04 | 6,59M |
| 2026-06-15 | CNY 108,80 | +4,84 % | CNY 96,63 | CNY 109,86 | CNY 95,50 | 10,21M |
| 2026-06-12 | CNY 103,78 | +20,00 % | CNY 87,75 | CNY 103,78 | CNY 86,75 | 7,15M |
| 2026-06-11 | CNY 86,48 | +5,62 % | CNY 82,01 | CNY 89,00 | CNY 81,20 | 4,47M |
| 2026-06-10 | CNY 81,88 | -2,56 % | CNY 82,63 | CNY 85,27 | CNY 78,12 | 2,71M |
| 2026-06-09 | CNY 84,03 | +8,57 % | CNY 78,11 | CNY 84,50 | CNY 76,76 | 3,50M |
| 2026-06-08 | CNY 77,40 | -7,02 % | CNY 81,00 | CNY 82,56 | CNY 76,70 | 2,78M |
| 2026-06-05 | CNY 83,24 | +2,54 % | CNY 81,18 | CNY 85,78 | CNY 79,00 | 2,91M |
| 2026-06-04 | CNY 81,18 | +4,01 % | CNY 77,53 | CNY 82,88 | CNY 76,35 | 2,78M |
| 2026-06-03 | CNY 78,05 | -0,18 % | CNY 79,57 | CNY 82,73 | CNY 76,80 | 2,44M |
| 2026-06-02 | CNY 78,19 | +0,46 % | CNY 77,40 | CNY 79,66 | CNY 74,80 | 2,18M |
| 2026-06-01 | CNY 77,83 | -3,08 % | CNY 79,54 | CNY 81,50 | CNY 77,00 | 2,12M |
| 2026-05-29 | CNY 80,30 | -5,32 % | CNY 84,65 | CNY 87,65 | CNY 79,69 | 3,36M |
| 2026-05-28 | CNY 84,81 | -0,02 % | CNY 84,81 | CNY 86,58 | CNY 83,24 | 2,17M |
| 2026-05-27 | CNY 84,83 | -4,57 % | CNY 88,24 | CNY 88,84 | CNY 84,32 | 2,84M |
| 2026-05-26 | CNY 88,89 | -3,39 % | CNY 90,82 | CNY 91,38 | CNY 85,48 | 3,67M |