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 67,13 | +1,87 % | CNY 65,73 | CNY 69,45 | CNY 65,17 | 3,68M |
| 2026-09-29 | CNY 65,90 | -0,23 % | CNY 65,97 | CNY 68,78 | CNY 65,01 | 3,33M |
| 2026-09-28 | CNY 66,05 | -1,39 % | CNY 66,68 | CNY 68,68 | CNY 64,71 | 3,56M |
| 2026-09-24 | CNY 66,98 | -6,32 % | CNY 70,96 | CNY 72,16 | CNY 66,88 | 5,88M |
| 2026-09-23 | CNY 71,50 | +8,86 % | CNY 65,00 | CNY 72,76 | CNY 64,92 | 8,21M |
| 2026-09-22 | CNY 65,68 | +4,65 % | CNY 62,30 | CNY 66,95 | CNY 62,06 | 5,89M |
| 2026-09-21 | CNY 62,76 | +3,84 % | CNY 60,92 | CNY 63,00 | CNY 60,48 | 3,71M |
| 2026-09-18 | CNY 60,44 | +2,54 % | CNY 59,16 | CNY 61,77 | CNY 58,97 | 3,26M |
| 2026-09-17 | CNY 58,94 | +0,67 % | CNY 58,58 | CNY 60,28 | CNY 57,80 | 3,04M |
| 2026-09-16 | CNY 58,55 | +0,53 % | CNY 58,14 | CNY 59,97 | CNY 57,70 | 3,11M |
| 2026-09-15 | CNY 58,24 | +1,08 % | CNY 57,00 | CNY 59,59 | CNY 56,58 | 2,47M |
| 2026-09-14 | CNY 57,62 | +4,69 % | CNY 54,95 | CNY 57,95 | CNY 54,38 | 2,42M |
| 2026-09-11 | CNY 55,04 | -3,44 % | CNY 56,59 | CNY 56,60 | CNY 54,10 | 2,30M |
| 2026-09-10 | CNY 57,00 | -2,36 % | CNY 58,00 | CNY 58,01 | CNY 55,79 | 2,40M |
| 2026-09-09 | CNY 58,38 | +2,39 % | CNY 56,50 | CNY 59,17 | CNY 55,72 | 3,66M |
| 2026-09-08 | CNY 57,02 | +0,92 % | CNY 56,40 | CNY 57,38 | CNY 55,70 | 2,97M |
| 2026-09-07 | CNY 56,50 | +1,38 % | CNY 55,46 | CNY 56,98 | CNY 55,39 | 1,49M |
| 2026-09-04 | CNY 55,73 | -2,06 % | CNY 56,92 | CNY 57,48 | CNY 55,31 | 2,16M |
| 2026-09-03 | CNY 56,90 | +0,35 % | CNY 56,99 | CNY 58,24 | CNY 56,52 | 2,42M |
| 2026-09-02 | CNY 56,70 | -1,46 % | CNY 57,50 | CNY 57,78 | CNY 56,07 | 2,04M |
| 2026-09-01 | CNY 57,54 | +2,22 % | CNY 56,57 | CNY 57,90 | CNY 55,61 | 2,55M |
| 2026-08-31 | CNY 56,29 | -2,38 % | CNY 57,20 | CNY 57,20 | CNY 55,60 | 2,10M |
| 2026-08-28 | CNY 57,66 | -2,32 % | CNY 58,61 | CNY 59,00 | CNY 57,36 | 1,99M |
| 2026-08-27 | CNY 59,03 | +1,04 % | CNY 58,28 | CNY 59,34 | CNY 57,50 | 2,49M |
| 2026-08-26 | CNY 58,42 | -4,34 % | CNY 60,71 | CNY 61,80 | CNY 58,03 | 3,02M |
| 2026-08-25 | CNY 61,07 | -0,41 % | CNY 60,32 | CNY 61,29 | CNY 55,64 | 3,90M |
| 2026-08-24 | CNY 61,32 | -6,28 % | CNY 65,41 | CNY 66,32 | CNY 60,77 | 2,94M |
| 2026-08-21 | CNY 65,43 | -5,04 % | CNY 68,39 | CNY 68,80 | CNY 64,90 | 3,69M |
| 2026-08-20 | CNY 68,90 | +6,49 % | CNY 67,01 | CNY 72,30 | CNY 66,00 | 5,65M |
| 2026-08-19 | CNY 64,70 | -6,20 % | CNY 67,64 | CNY 68,80 | CNY 64,26 | 2,25M |
| 2026-08-18 | CNY 68,98 | -0,69 % | CNY 69,40 | CNY 70,02 | CNY 67,34 | 1,87M |
| 2026-08-17 | CNY 69,46 | +1,85 % | CNY 67,63 | CNY 69,46 | CNY 66,94 | 2,23M |
| 2026-08-14 | CNY 68,20 | -1,29 % | CNY 68,61 | CNY 69,39 | CNY 66,66 | 2,50M |
| 2026-08-13 | CNY 69,09 | +3,10 % | CNY 66,21 | CNY 71,09 | CNY 66,21 | 3,80M |
| 2026-08-12 | CNY 67,01 | +0,65 % | CNY 65,60 | CNY 67,98 | CNY 65,60 | 2,03M |
| 2026-08-11 | CNY 66,58 | -0,60 % | CNY 66,88 | CNY 69,00 | CNY 65,88 | 3,96M |
| 2026-08-10 | CNY 66,98 | +1,99 % | CNY 66,05 | CNY 67,37 | CNY 64,88 | 4,18M |
| 2026-08-07 | CNY 65,67 | +12,82 % | CNY 58,58 | CNY 65,80 | CNY 58,21 | 4,28M |
| 2026-08-06 | CNY 58,21 | -1,00 % | CNY 58,44 | CNY 59,90 | CNY 57,07 | 2,68M |
| 2026-08-05 | CNY 58,80 | +4,79 % | CNY 55,74 | CNY 59,21 | CNY 55,48 | 3,49M |
| 2026-08-04 | CNY 56,11 | +9,21 % | CNY 52,55 | CNY 56,70 | CNY 52,55 | 4,01M |
| 2026-08-03 | CNY 51,38 | -2,84 % | CNY 52,61 | CNY 53,29 | CNY 49,90 | 2,81M |
| 2026-07-31 | CNY 52,88 | +3,08 % | CNY 52,08 | CNY 54,48 | CNY 51,76 | 2,96M |
| 2026-07-30 | CNY 51,30 | -9,60 % | CNY 56,73 | CNY 56,73 | CNY 51,10 | 3,32M |
| 2026-07-29 | CNY 56,75 | -3,26 % | CNY 59,00 | CNY 59,31 | CNY 55,51 | 2,67M |
| 2026-07-28 | CNY 58,66 | -4,23 % | CNY 60,93 | CNY 61,41 | CNY 57,66 | 2,20M |
| 2026-07-27 | CNY 61,25 | +5,88 % | CNY 57,01 | CNY 61,79 | CNY 57,00 | 3,37M |
| 2026-07-24 | CNY 57,85 | -5,93 % | CNY 60,80 | CNY 61,70 | CNY 57,66 | 2,65M |
| 2026-07-23 | CNY 61,50 | +4,72 % | CNY 58,11 | CNY 63,50 | CNY 58,05 | 4,16M |
| 2026-07-22 | CNY 58,73 | +1,50 % | CNY 57,00 | CNY 61,40 | CNY 56,84 | 3,34M |
| 2026-07-21 | CNY 57,86 | -0,75 % | CNY 58,00 | CNY 58,23 | CNY 52,78 | 3,94M |
| 2026-07-20 | CNY 58,30 | -2,93 % | CNY 59,30 | CNY 61,09 | CNY 56,68 | 4,02M |
| 2026-07-17 | CNY 60,06 | -9,78 % | CNY 65,77 | CNY 66,49 | CNY 59,70 | 5,25M |
| 2026-07-16 | CNY 66,57 | -5,22 % | CNY 67,69 | CNY 69,48 | CNY 65,36 | 5,69M |
| 2026-07-15 | CNY 70,24 | -1,27 % | CNY 69,58 | CNY 74,68 | CNY 68,40 | 8,42M |
| 2026-07-14 | CNY 71,14 | +5,38 % | CNY 67,23 | CNY 71,78 | CNY 66,09 | 5,62M |
| 2026-07-13 | CNY 67,51 | +1,55 % | CNY 66,99 | CNY 71,80 | CNY 66,49 | 5,12M |
| 2026-07-10 | CNY 66,48 | +6,28 % | CNY 62,37 | CNY 68,76 | CNY 61,33 | 4,06M |
| 2026-07-09 | CNY 62,55 | +2,93 % | CNY 61,52 | CNY 63,23 | CNY 60,30 | 2,79M |
| 2026-07-08 | CNY 60,77 | -5,68 % | CNY 64,36 | CNY 65,27 | CNY 60,70 | 3,78M |
| 2026-07-07 | CNY 64,43 | -5,67 % | CNY 67,04 | CNY 67,48 | CNY 64,00 | 4,39M |
| 2026-07-06 | CNY 68,30 | +2,35 % | CNY 65,64 | CNY 70,50 | CNY 64,50 | 4,92M |
| 2026-07-03 | CNY 66,73 | +2,93 % | CNY 66,33 | CNY 68,50 | CNY 64,12 | 4,65M |
| 2026-07-02 | CNY 64,83 | -3,40 % | CNY 71,04 | CNY 73,26 | CNY 64,78 | 5,73M |
| 2026-07-01 | CNY 67,11 | +3,61 % | CNY 64,45 | CNY 67,79 | CNY 61,68 | 5,16M |
| 2026-06-30 | CNY 64,77 | +2,65 % | CNY 62,54 | CNY 65,88 | CNY 61,60 | 5,33M |
| 2026-06-29 | CNY 63,10 | +12,46 % | CNY 55,19 | CNY 64,90 | CNY 54,56 | 7,00M |
| 2026-06-26 | CNY 56,11 | -0,34 % | CNY 56,29 | CNY 58,30 | CNY 54,93 | 2,94M |
| 2026-06-25 | CNY 56,30 | +3,28 % | CNY 54,30 | CNY 58,00 | CNY 51,00 | 3,33M |
| 2026-06-24 | CNY 54,51 | +2,44 % | CNY 54,01 | CNY 55,40 | CNY 54,01 | 1,85M |
| 2026-06-23 | CNY 53,21 | +2,33 % | CNY 52,23 | CNY 54,73 | CNY 51,51 | 1,66M |
| 2026-06-22 | CNY 52,00 | -1,65 % | CNY 52,32 | CNY 53,57 | CNY 49,63 | 1,46M |
| 2026-06-18 | CNY 52,87 | +2,30 % | CNY 51,96 | CNY 54,20 | CNY 51,00 | 1,64M |
| 2026-06-17 | CNY 51,68 | +0,86 % | CNY 51,40 | CNY 52,30 | CNY 50,40 | 941,28K |
| 2026-06-16 | CNY 51,24 | +1,26 % | CNY 50,38 | CNY 51,94 | CNY 50,29 | 1,03M |
| 2026-06-15 | CNY 50,60 | +1,28 % | CNY 50,45 | CNY 50,98 | CNY 49,21 | 1,26M |
| 2026-06-12 | CNY 49,96 | +1,20 % | CNY 49,88 | CNY 50,26 | CNY 49,16 | 880,10K |
| 2026-06-11 | CNY 49,37 | -2,18 % | CNY 49,65 | CNY 50,47 | CNY 48,83 | 816,73K |
| 2026-06-10 | CNY 50,47 | -1,08 % | CNY 50,93 | CNY 51,82 | CNY 49,63 | 976,30K |
| 2026-06-09 | CNY 51,02 | +2,24 % | CNY 50,00 | CNY 51,91 | CNY 49,20 | 1,34M |
| 2026-06-08 | CNY 49,90 | -7,56 % | CNY 53,18 | CNY 53,18 | CNY 49,00 | 2,23M |
| 2026-06-05 | CNY 53,98 | -0,18 % | CNY 54,62 | CNY 55,00 | CNY 53,20 | 987,30K |
| 2026-06-04 | CNY 54,08 | -0,02 % | CNY 54,05 | CNY 54,40 | CNY 52,67 | 1,02M |
| 2026-06-03 | CNY 54,09 | +0,45 % | CNY 53,70 | CNY 54,60 | CNY 53,37 | 1,03M |
| 2026-06-02 | CNY 53,85 | -4,16 % | CNY 56,25 | CNY 56,25 | CNY 53,61 | 1,48M |
| 2026-06-01 | CNY 56,19 | +0,12 % | CNY 55,89 | CNY 56,97 | CNY 55,08 | 1,44M |
| 2026-05-29 | CNY 56,12 | -1,54 % | CNY 56,76 | CNY 57,31 | CNY 55,30 | 1,79M |
| 2026-05-28 | CNY 57,00 | +1,75 % | CNY 55,77 | CNY 57,73 | CNY 55,47 | 1,63M |
| 2026-05-27 | CNY 56,02 | -5,99 % | CNY 59,57 | CNY 59,57 | CNY 55,60 | 3,65M |
| 2026-05-26 | CNY 59,59 | -7,12 % | CNY 63,55 | CNY 64,48 | CNY 59,10 | 2,68M |