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