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