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 52,02 | -1,50 % | CNY 53,25 | CNY 54,30 | CNY 52,01 | 2,53M |
| 2026-09-29 | CNY 52,81 | +0,09 % | CNY 52,50 | CNY 53,36 | CNY 51,52 | 2,46M |
| 2026-09-28 | CNY 52,76 | -5,02 % | CNY 55,50 | CNY 56,20 | CNY 52,27 | 3,13M |
| 2026-09-24 | CNY 55,55 | -1,37 % | CNY 56,42 | CNY 58,76 | CNY 55,55 | 3,79M |
| 2026-09-23 | CNY 56,32 | -0,72 % | CNY 57,01 | CNY 57,01 | CNY 55,88 | 2,02M |
| 2026-09-22 | CNY 56,73 | -0,82 % | CNY 57,57 | CNY 58,65 | CNY 56,56 | 2,53M |
| 2026-09-21 | CNY 57,20 | -0,75 % | CNY 57,97 | CNY 58,86 | CNY 57,11 | 2,67M |
| 2026-09-18 | CNY 57,63 | +2,44 % | CNY 57,00 | CNY 58,18 | CNY 56,46 | 3,24M |
| 2026-09-17 | CNY 56,26 | +2,61 % | CNY 54,84 | CNY 57,00 | CNY 54,23 | 3,28M |
| 2026-09-16 | CNY 54,83 | +1,16 % | CNY 53,93 | CNY 55,18 | CNY 53,52 | 2,00M |
| 2026-09-15 | CNY 54,20 | -2,08 % | CNY 55,00 | CNY 55,57 | CNY 54,14 | 1,94M |
| 2026-09-14 | CNY 55,35 | +2,37 % | CNY 53,90 | CNY 56,55 | CNY 53,03 | 2,35M |
| 2026-09-11 | CNY 54,07 | -4,23 % | CNY 55,81 | CNY 55,81 | CNY 53,27 | 2,59M |
| 2026-09-10 | CNY 56,46 | -2,17 % | CNY 57,04 | CNY 57,58 | CNY 56,31 | 1,47M |
| 2026-09-09 | CNY 57,71 | -2,50 % | CNY 59,19 | CNY 60,02 | CNY 57,38 | 2,09M |
| 2026-09-08 | CNY 59,19 | -1,84 % | CNY 59,99 | CNY 61,17 | CNY 59,19 | 2,80M |
| 2026-09-07 | CNY 60,30 | +5,27 % | CNY 57,28 | CNY 60,86 | CNY 56,85 | 4,47M |
| 2026-09-04 | CNY 57,28 | -1,93 % | CNY 59,00 | CNY 60,48 | CNY 56,84 | 3,53M |
| 2026-09-03 | CNY 58,41 | +0,40 % | CNY 58,18 | CNY 59,30 | CNY 57,68 | 2,31M |
| 2026-09-02 | CNY 58,18 | -1,56 % | CNY 58,51 | CNY 58,70 | CNY 57,28 | 1,76M |
| 2026-09-01 | CNY 59,10 | -1,88 % | CNY 60,34 | CNY 60,77 | CNY 58,26 | 2,59M |
| 2026-08-31 | CNY 60,23 | +1,57 % | CNY 58,37 | CNY 60,35 | CNY 57,95 | 3,41M |
| 2026-08-28 | CNY 59,30 | -4,14 % | CNY 60,47 | CNY 62,16 | CNY 58,86 | 4,18M |
| 2026-08-27 | CNY 61,86 | +3,15 % | CNY 59,85 | CNY 62,35 | CNY 59,38 | 3,16M |
| 2026-08-26 | CNY 59,97 | -1,56 % | CNY 61,45 | CNY 61,45 | CNY 59,09 | 2,20M |
| 2026-08-25 | CNY 60,92 | +1,42 % | CNY 59,46 | CNY 61,57 | CNY 58,08 | 3,04M |
| 2026-08-24 | CNY 60,07 | -3,25 % | CNY 61,79 | CNY 61,79 | CNY 59,00 | 3,25M |
| 2026-08-21 | CNY 62,09 | -0,54 % | CNY 61,64 | CNY 63,60 | CNY 60,84 | 2,96M |
| 2026-08-20 | CNY 62,43 | -0,83 % | CNY 64,01 | CNY 64,05 | CNY 61,65 | 3,92M |
| 2026-08-19 | CNY 62,95 | -10,58 % | CNY 68,40 | CNY 69,60 | CNY 62,70 | 6,75M |
| 2026-08-18 | CNY 70,40 | -4,86 % | CNY 73,39 | CNY 74,69 | CNY 69,27 | 9,41M |
| 2026-08-17 | CNY 74,00 | +9,40 % | CNY 68,85 | CNY 75,00 | CNY 67,67 | 6,44M |
| 2026-08-14 | CNY 67,64 | -2,11 % | CNY 69,01 | CNY 69,88 | CNY 66,80 | 4,91M |
| 2026-08-13 | CNY 69,10 | -4,57 % | CNY 72,39 | CNY 73,99 | CNY 68,93 | 8,44M |
| 2026-08-12 | CNY 72,41 | +3,89 % | CNY 69,26 | CNY 72,80 | CNY 67,67 | 10,01M |
| 2026-08-11 | CNY 69,70 | +5,51 % | CNY 66,00 | CNY 70,88 | CNY 64,64 | 8,30M |
| 2026-08-10 | CNY 66,06 | -0,68 % | CNY 67,00 | CNY 67,10 | CNY 64,00 | 4,47M |
| 2026-08-07 | CNY 66,51 | +0,05 % | CNY 66,61 | CNY 67,87 | CNY 63,63 | 5,49M |
| 2026-08-06 | CNY 66,48 | -1,51 % | CNY 66,57 | CNY 69,94 | CNY 65,50 | 6,72M |
| 2026-08-05 | CNY 67,50 | +10,66 % | CNY 61,00 | CNY 68,18 | CNY 60,67 | 7,28M |
| 2026-08-04 | CNY 61,00 | +4,15 % | CNY 59,36 | CNY 61,50 | CNY 57,15 | 5,19M |
| 2026-08-03 | CNY 58,57 | +3,57 % | CNY 56,92 | CNY 60,06 | CNY 56,33 | 4,75M |
| 2026-07-31 | CNY 56,55 | +7,61 % | CNY 54,41 | CNY 57,81 | CNY 54,41 | 4,98M |
| 2026-07-30 | CNY 52,55 | -5,45 % | CNY 55,00 | CNY 55,64 | CNY 51,71 | 3,70M |
| 2026-07-29 | CNY 55,58 | -0,38 % | CNY 55,47 | CNY 56,22 | CNY 54,03 | 3,17M |
| 2026-07-28 | CNY 55,79 | -1,74 % | CNY 57,00 | CNY 57,96 | CNY 55,45 | 2,76M |
| 2026-07-27 | CNY 56,78 | +4,74 % | CNY 54,00 | CNY 57,10 | CNY 53,56 | 2,77M |
| 2026-07-24 | CNY 54,21 | -3,35 % | CNY 54,96 | CNY 55,96 | CNY 53,68 | 2,85M |
| 2026-07-23 | CNY 56,09 | +0,34 % | CNY 55,11 | CNY 57,00 | CNY 54,07 | 3,65M |
| 2026-07-22 | CNY 55,90 | -1,41 % | CNY 56,70 | CNY 57,35 | CNY 55,08 | 4,05M |
| 2026-07-21 | CNY 56,70 | +3,85 % | CNY 54,06 | CNY 56,88 | CNY 50,71 | 5,32M |
| 2026-07-20 | CNY 54,60 | -4,24 % | CNY 58,04 | CNY 58,82 | CNY 52,77 | 5,43M |
| 2026-07-17 | CNY 57,02 | -9,10 % | CNY 62,68 | CNY 63,12 | CNY 56,55 | 4,50M |
| 2026-07-16 | CNY 62,73 | -2,01 % | CNY 62,93 | CNY 65,18 | CNY 61,90 | 3,35M |
| 2026-07-15 | CNY 64,02 | +1,36 % | CNY 63,58 | CNY 65,14 | CNY 61,54 | 3,88M |
| 2026-07-14 | CNY 63,16 | +0,86 % | CNY 62,61 | CNY 63,80 | CNY 60,00 | 4,18M |
| 2026-07-13 | CNY 62,62 | -9,09 % | CNY 68,36 | CNY 68,36 | CNY 62,33 | 4,70M |
| 2026-07-10 | CNY 68,88 | +1,15 % | CNY 69,00 | CNY 72,20 | CNY 67,01 | 5,82M |
| 2026-07-09 | CNY 68,10 | -0,25 % | CNY 68,98 | CNY 69,28 | CNY 65,79 | 4,20M |
| 2026-07-08 | CNY 68,27 | -6,66 % | CNY 73,84 | CNY 74,60 | CNY 68,27 | 5,45M |
| 2026-07-07 | CNY 73,14 | -4,40 % | CNY 76,44 | CNY 79,20 | CNY 72,81 | 6,13M |
| 2026-07-06 | CNY 76,51 | -7,82 % | CNY 82,00 | CNY 82,00 | CNY 75,85 | 9,37M |
| 2026-07-03 | CNY 83,00 | +11,42 % | CNY 75,05 | CNY 86,66 | CNY 74,00 | 11,55M |
| 2026-07-02 | CNY 74,49 | +0,76 % | CNY 74,58 | CNY 78,18 | CNY 73,70 | 7,74M |
| 2026-07-01 | CNY 73,93 | +4,30 % | CNY 72,64 | CNY 77,10 | CNY 71,03 | 7,40M |
| 2026-06-30 | CNY 70,88 | +7,80 % | CNY 65,76 | CNY 72,99 | CNY 65,76 | 6,69M |
| 2026-06-29 | CNY 65,75 | +0,87 % | CNY 65,20 | CNY 67,05 | CNY 62,47 | 6,20M |
| 2026-06-26 | CNY 65,18 | -5,51 % | CNY 68,84 | CNY 68,84 | CNY 65,18 | 5,01M |
| 2026-06-25 | CNY 68,98 | -5,84 % | CNY 72,53 | CNY 73,75 | CNY 68,70 | 6,04M |
| 2026-06-24 | CNY 73,26 | -0,75 % | CNY 74,88 | CNY 74,88 | CNY 71,00 | 4,63M |
| 2026-06-23 | CNY 73,81 | -3,14 % | CNY 76,17 | CNY 76,75 | CNY 73,20 | 4,60M |
| 2026-06-22 | CNY 76,20 | -5,08 % | CNY 79,13 | CNY 79,97 | CNY 74,35 | 6,37M |
| 2026-06-18 | CNY 80,28 | -0,75 % | CNY 81,49 | CNY 81,79 | CNY 78,71 | 5,68M |
| 2026-06-17 | CNY 80,89 | -2,64 % | CNY 82,58 | CNY 82,99 | CNY 80,15 | 5,12M |
| 2026-06-16 | CNY 83,08 | -1,04 % | CNY 83,56 | CNY 84,50 | CNY 81,08 | 5,15M |
| 2026-06-15 | CNY 83,95 | +0,76 % | CNY 83,10 | CNY 85,75 | CNY 83,00 | 4,39M |
| 2026-06-12 | CNY 83,32 | -2,07 % | CNY 85,06 | CNY 88,44 | CNY 82,50 | 6,73M |
| 2026-06-11 | CNY 85,08 | -0,99 % | CNY 85,16 | CNY 85,90 | CNY 82,90 | 3,63M |
| 2026-06-10 | CNY 85,93 | -5,92 % | CNY 90,30 | CNY 91,50 | CNY 85,09 | 5,02M |
| 2026-06-09 | CNY 91,34 | +0,16 % | CNY 92,00 | CNY 93,00 | CNY 88,15 | 6,19M |
| 2026-06-08 | CNY 91,19 | +1,04 % | CNY 86,00 | CNY 93,36 | CNY 86,00 | 7,01M |
| 2026-06-05 | CNY 90,25 | +2,44 % | CNY 87,50 | CNY 95,00 | CNY 83,26 | 7,80M |
| 2026-06-04 | CNY 88,10 | +7,05 % | CNY 81,88 | CNY 89,89 | CNY 81,31 | 7,67M |
| 2026-06-03 | CNY 82,30 | -4,14 % | CNY 85,38 | CNY 87,77 | CNY 81,60 | 6,93M |
| 2026-06-02 | CNY 85,85 | -2,03 % | CNY 89,37 | CNY 90,20 | CNY 85,70 | 3,63M |
| 2026-06-01 | CNY 87,63 | -1,25 % | CNY 87,72 | CNY 92,41 | CNY 87,43 | 4,30M |
| 2026-05-29 | CNY 88,74 | -7,49 % | CNY 96,88 | CNY 97,65 | CNY 87,90 | 5,50M |
| 2026-05-28 | CNY 95,92 | -2,45 % | CNY 97,69 | CNY 98,96 | CNY 93,85 | 5,86M |
| 2026-05-27 | CNY 98,33 | -6,04 % | CNY 102,89 | CNY 104,35 | CNY 97,55 | 8,53M |
| 2026-05-26 | CNY 104,65 | 0,00 % | CNY 106,16 | CNY 110,52 | CNY 102,61 | 8,41M |