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 52,04 | -4,90 % | CNY 55,20 | CNY 55,30 | CNY 51,91 | 6,15M |
| 2026-09-29 | CNY 54,72 | +1,96 % | CNY 52,90 | CNY 55,65 | CNY 52,89 | 5,93M |
| 2026-09-28 | CNY 53,67 | -9,05 % | CNY 57,95 | CNY 58,66 | CNY 52,95 | 9,26M |
| 2026-09-24 | CNY 59,01 | -4,51 % | CNY 61,04 | CNY 62,65 | CNY 58,85 | 9,26M |
| 2026-09-23 | CNY 61,80 | +3,66 % | CNY 59,80 | CNY 62,29 | CNY 58,88 | 12,89M |
| 2026-09-22 | CNY 59,62 | -0,60 % | CNY 60,68 | CNY 61,80 | CNY 59,20 | 8,69M |
| 2026-09-21 | CNY 59,98 | -0,25 % | CNY 60,10 | CNY 60,88 | CNY 58,95 | 8,04M |
| 2026-09-18 | CNY 60,13 | +0,99 % | CNY 60,50 | CNY 61,08 | CNY 58,86 | 9,56M |
| 2026-09-17 | CNY 59,54 | -3,45 % | CNY 61,73 | CNY 62,30 | CNY 59,35 | 10,81M |
| 2026-09-16 | CNY 61,67 | -0,19 % | CNY 61,79 | CNY 62,91 | CNY 60,10 | 12,08M |
| 2026-09-15 | CNY 61,79 | +8,54 % | CNY 56,69 | CNY 64,62 | CNY 56,54 | 14,81M |
| 2026-09-14 | CNY 56,93 | +2,03 % | CNY 54,06 | CNY 58,52 | CNY 53,16 | 8,40M |
| 2026-09-11 | CNY 55,80 | -1,85 % | CNY 55,74 | CNY 56,44 | CNY 52,57 | 8,31M |
| 2026-09-10 | CNY 56,85 | +0,16 % | CNY 56,20 | CNY 59,18 | CNY 55,21 | 9,21M |
| 2026-09-09 | CNY 56,76 | -1,15 % | CNY 58,35 | CNY 58,76 | CNY 56,48 | 5,78M |
| 2026-09-08 | CNY 57,42 | -2,50 % | CNY 58,03 | CNY 60,30 | CNY 56,90 | 8,33M |
| 2026-09-07 | CNY 58,89 | +11,41 % | CNY 53,45 | CNY 59,30 | CNY 53,20 | 12,46M |
| 2026-09-04 | CNY 52,86 | -4,60 % | CNY 55,50 | CNY 57,09 | CNY 52,30 | 8,30M |
| 2026-09-03 | CNY 55,41 | -1,89 % | CNY 57,02 | CNY 57,68 | CNY 54,47 | 7,12M |
| 2026-09-02 | CNY 56,48 | -1,26 % | CNY 56,15 | CNY 58,50 | CNY 55,48 | 7,26M |
| 2026-09-01 | CNY 57,20 | -6,92 % | CNY 61,51 | CNY 61,51 | CNY 56,80 | 11,79M |
| 2026-08-31 | CNY 61,45 | +0,11 % | CNY 59,94 | CNY 64,23 | CNY 59,94 | 13,18M |
| 2026-08-28 | CNY 61,38 | +3,25 % | CNY 58,90 | CNY 64,79 | CNY 58,90 | 16,92M |
| 2026-08-27 | CNY 59,45 | +7,37 % | CNY 55,37 | CNY 62,06 | CNY 53,00 | 19,04M |
| 2026-08-26 | CNY 55,37 | +6,28 % | CNY 52,67 | CNY 56,28 | CNY 51,20 | 13,86M |
| 2026-08-25 | CNY 52,10 | +1,90 % | CNY 49,80 | CNY 52,91 | CNY 49,00 | 9,64M |
| 2026-08-24 | CNY 51,13 | -8,91 % | CNY 57,00 | CNY 57,30 | CNY 49,42 | 12,71M |
| 2026-08-21 | CNY 56,13 | +4,33 % | CNY 52,78 | CNY 56,55 | CNY 52,38 | 13,17M |
| 2026-08-20 | CNY 53,80 | +1,45 % | CNY 54,61 | CNY 55,16 | CNY 52,40 | 11,71M |
| 2026-08-19 | CNY 53,03 | -14,45 % | CNY 59,00 | CNY 60,40 | CNY 52,43 | 19,52M |
| 2026-08-18 | CNY 61,99 | +5,41 % | CNY 58,81 | CNY 62,48 | CNY 55,56 | 13,16M |
| 2026-08-17 | CNY 58,81 | +7,95 % | CNY 54,86 | CNY 59,79 | CNY 54,25 | 11,04M |
| 2026-08-14 | CNY 54,48 | +3,67 % | CNY 53,88 | CNY 54,93 | CNY 52,89 | 7,41M |
| 2026-08-13 | CNY 52,55 | -0,38 % | CNY 53,61 | CNY 57,33 | CNY 52,00 | 10,74M |
| 2026-08-12 | CNY 52,75 | +2,43 % | CNY 51,40 | CNY 53,32 | CNY 51,21 | 6,07M |
| 2026-08-11 | CNY 51,50 | -1,27 % | CNY 51,48 | CNY 52,65 | CNY 50,35 | 7,03M |
| 2026-08-10 | CNY 52,16 | -3,12 % | CNY 54,00 | CNY 54,45 | CNY 50,48 | 10,96M |
| 2026-08-07 | CNY 53,84 | +8,81 % | CNY 49,96 | CNY 54,90 | CNY 48,75 | 13,12M |
| 2026-08-06 | CNY 49,48 | +1,69 % | CNY 48,26 | CNY 50,49 | CNY 47,51 | 8,15M |
| 2026-08-05 | CNY 48,66 | +7,37 % | CNY 44,83 | CNY 49,35 | CNY 44,83 | 8,32M |
| 2026-08-04 | CNY 45,32 | +7,65 % | CNY 43,04 | CNY 45,72 | CNY 42,10 | 6,81M |
| 2026-08-03 | CNY 42,10 | -3,82 % | CNY 43,77 | CNY 44,01 | CNY 41,67 | 7,07M |
| 2026-07-31 | CNY 43,77 | +4,76 % | CNY 44,99 | CNY 46,94 | CNY 43,75 | 7,71M |
| 2026-07-30 | CNY 41,78 | -8,30 % | CNY 45,83 | CNY 45,83 | CNY 41,12 | 7,22M |
| 2026-07-29 | CNY 45,56 | -2,17 % | CNY 46,76 | CNY 46,95 | CNY 43,30 | 7,53M |
| 2026-07-28 | CNY 46,57 | -7,65 % | CNY 50,01 | CNY 50,43 | CNY 46,02 | 6,40M |
| 2026-07-27 | CNY 50,43 | +5,17 % | CNY 48,71 | CNY 50,54 | CNY 48,08 | 6,70M |
| 2026-07-24 | CNY 47,95 | -3,25 % | CNY 48,85 | CNY 49,93 | CNY 47,57 | 4,99M |
| 2026-07-23 | CNY 49,56 | +0,53 % | CNY 50,28 | CNY 51,61 | CNY 48,88 | 6,88M |
| 2026-07-22 | CNY 49,30 | -1,40 % | CNY 49,58 | CNY 51,80 | CNY 48,66 | 9,89M |
| 2026-07-21 | CNY 50,00 | +8,65 % | CNY 46,84 | CNY 50,18 | CNY 40,50 | 13,65M |
| 2026-07-20 | CNY 46,02 | -15,59 % | CNY 55,50 | CNY 57,00 | CNY 44,00 | 14,46M |
| 2026-07-17 | CNY 54,52 | -10,51 % | CNY 61,00 | CNY 61,06 | CNY 54,01 | 9,13M |
| 2026-07-16 | CNY 60,92 | -3,41 % | CNY 62,10 | CNY 64,90 | CNY 60,12 | 7,78M |
| 2026-07-15 | CNY 63,07 | -2,97 % | CNY 66,01 | CNY 69,40 | CNY 62,56 | 6,68M |
| 2026-07-14 | CNY 65,00 | +6,91 % | CNY 61,45 | CNY 65,64 | CNY 60,79 | 7,22M |
| 2026-07-13 | CNY 60,80 | -9,36 % | CNY 67,00 | CNY 67,10 | CNY 60,44 | 7,64M |
| 2026-07-10 | CNY 67,08 | -3,92 % | CNY 70,14 | CNY 71,86 | CNY 67,04 | 7,69M |
| 2026-07-09 | CNY 69,82 | +5,58 % | CNY 68,07 | CNY 69,99 | CNY 64,00 | 7,78M |
| 2026-07-08 | CNY 66,13 | -5,20 % | CNY 69,76 | CNY 70,36 | CNY 66,00 | 6,16M |
| 2026-07-07 | CNY 69,76 | -4,25 % | CNY 73,00 | CNY 74,00 | CNY 68,75 | 7,01M |
| 2026-07-06 | CNY 72,86 | -6,35 % | CNY 78,96 | CNY 80,47 | CNY 72,07 | 9,09M |
| 2026-07-03 | CNY 77,80 | -1,03 % | CNY 78,60 | CNY 81,35 | CNY 76,09 | 8,56M |
| 2026-07-02 | CNY 78,61 | -6,39 % | CNY 81,78 | CNY 83,60 | CNY 78,20 | 9,61M |
| 2026-07-01 | CNY 83,98 | -3,24 % | CNY 87,83 | CNY 89,70 | CNY 83,56 | 9,31M |
| 2026-06-30 | CNY 86,79 | +2,54 % | CNY 84,95 | CNY 89,00 | CNY 83,10 | 9,37M |
| 2026-06-29 | CNY 84,64 | -9,94 % | CNY 93,20 | CNY 94,33 | CNY 82,30 | 14,24M |
| 2026-06-26 | CNY 93,98 | -5,90 % | CNY 97,58 | CNY 97,58 | CNY 91,09 | 12,11M |
| 2026-06-25 | CNY 99,87 | +0,56 % | CNY 98,79 | CNY 102,60 | CNY 97,44 | 12,48M |
| 2026-06-24 | CNY 99,31 | +4,45 % | CNY 95,45 | CNY 100,38 | CNY 94,00 | 12,28M |
| 2026-06-23 | CNY 95,08 | -3,86 % | CNY 101,00 | CNY 101,60 | CNY 94,00 | 11,17M |
| 2026-06-22 | CNY 98,90 | -4,14 % | CNY 103,10 | CNY 104,00 | CNY 96,67 | 15,18M |
| 2026-06-18 | CNY 103,17 | +0,17 % | CNY 101,00 | CNY 105,19 | CNY 99,88 | 14,66M |
| 2026-06-17 | CNY 103,00 | -5,69 % | CNY 106,02 | CNY 110,50 | CNY 101,76 | 19,26M |
| 2026-06-16 | CNY 109,21 | +12,31 % | CNY 98,50 | CNY 113,00 | CNY 98,33 | 20,69M |
| 2026-06-15 | CNY 97,24 | +4,57 % | CNY 96,00 | CNY 100,62 | CNY 94,02 | 18,48M |
| 2026-06-12 | CNY 92,99 | -0,33 % | CNY 92,82 | CNY 99,89 | CNY 89,60 | 19,76M |
| 2026-06-11 | CNY 93,30 | +16,25 % | CNY 79,00 | CNY 94,68 | CNY 78,08 | 21,58M |
| 2026-06-10 | CNY 80,26 | -1,23 % | CNY 79,01 | CNY 82,98 | CNY 78,14 | 9,57M |
| 2026-06-09 | CNY 81,26 | +4,47 % | CNY 79,00 | CNY 81,70 | CNY 78,03 | 10,02M |
| 2026-06-08 | CNY 77,78 | -5,15 % | CNY 75,03 | CNY 81,44 | CNY 74,66 | 11,69M |
| 2026-06-05 | CNY 82,00 | -0,21 % | CNY 80,60 | CNY 85,88 | CNY 79,11 | 10,52M |
| 2026-06-04 | CNY 82,17 | -2,32 % | CNY 82,83 | CNY 83,83 | CNY 80,13 | 9,85M |
| 2026-06-03 | CNY 84,12 | +2,59 % | CNY 80,44 | CNY 88,71 | CNY 80,42 | 12,77M |
| 2026-06-02 | CNY 82,00 | +2,24 % | CNY 80,11 | CNY 84,60 | CNY 77,10 | 12,89M |
| 2026-06-01 | CNY 80,20 | -8,19 % | CNY 87,35 | CNY 89,35 | CNY 80,05 | 13,86M |
| 2026-05-29 | CNY 87,35 | -3,88 % | CNY 90,00 | CNY 91,98 | CNY 85,00 | 16,77M |
| 2026-05-28 | CNY 90,88 | +10,56 % | CNY 82,85 | CNY 92,87 | CNY 82,85 | 17,42M |
| 2026-05-27 | CNY 82,20 | -0,27 % | CNY 82,68 | CNY 88,82 | CNY 81,61 | 15,67M |
| 2026-05-26 | CNY 82,42 | -2,58 % | CNY 82,51 | CNY 84,03 | CNY 78,55 | 12,65M |