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 71,05 | -1,32 % | CNY 71,38 | CNY 74,79 | CNY 69,00 | 14,26M |
| 2026-09-29 | CNY 72,00 | -0,03 % | CNY 72,45 | CNY 77,50 | CNY 70,00 | 14,28M |
| 2026-09-28 | CNY 72,02 | -2,92 % | CNY 76,08 | CNY 77,50 | CNY 71,01 | 9,75M |
| 2026-09-24 | CNY 74,19 | -5,81 % | CNY 78,90 | CNY 83,25 | CNY 74,11 | 14,30M |
| 2026-09-23 | CNY 78,77 | -4,38 % | CNY 82,00 | CNY 82,95 | CNY 78,44 | 13,99M |
| 2026-09-22 | CNY 82,38 | 0,00 % | CNY 80,05 | CNY 88,88 | CNY 78,82 | 18,52M |
| 2026-09-21 | CNY 82,38 | +14,29 % | CNY 73,90 | CNY 85,50 | CNY 71,80 | 17,65M |
| 2026-09-18 | CNY 72,08 | -3,93 % | CNY 74,26 | CNY 80,09 | CNY 71,77 | 17,25M |
| 2026-09-17 | CNY 75,03 | +10,00 % | CNY 69,61 | CNY 79,30 | CNY 69,27 | 17,57M |
| 2026-09-16 | CNY 68,21 | +0,58 % | CNY 70,02 | CNY 72,19 | CNY 66,50 | 15,30M |
| 2026-09-15 | CNY 67,82 | +6,64 % | CNY 66,44 | CNY 71,50 | CNY 66,44 | 16,52M |
| 2026-09-14 | CNY 63,60 | +20,00 % | CNY 54,30 | CNY 63,60 | CNY 54,30 | 12,66M |
| 2026-09-11 | CNY 53,00 | -7,38 % | CNY 56,20 | CNY 57,98 | CNY 52,50 | 10,48M |
| 2026-09-10 | CNY 57,22 | -9,56 % | CNY 63,00 | CNY 64,50 | CNY 56,10 | 10,16M |
| 2026-09-09 | CNY 63,27 | -4,14 % | CNY 64,58 | CNY 66,99 | CNY 61,80 | 10,93M |
| 2026-09-08 | CNY 66,00 | +8,71 % | CNY 60,50 | CNY 66,66 | CNY 59,11 | 13,24M |
| 2026-09-07 | CNY 60,71 | +9,07 % | CNY 56,00 | CNY 60,71 | CNY 55,41 | 9,42M |
| 2026-09-04 | CNY 55,66 | -2,18 % | CNY 56,89 | CNY 58,69 | CNY 55,17 | 7,77M |
| 2026-09-03 | CNY 56,90 | -4,05 % | CNY 59,30 | CNY 60,59 | CNY 54,60 | 9,55M |
| 2026-09-02 | CNY 59,30 | -7,05 % | CNY 62,00 | CNY 62,94 | CNY 57,21 | 10,12M |
| 2026-09-01 | CNY 63,80 | +4,10 % | CNY 61,49 | CNY 64,60 | CNY 60,25 | 10,69M |
| 2026-08-31 | CNY 61,29 | -13,81 % | CNY 66,00 | CNY 67,47 | CNY 60,24 | 12,11M |
| 2026-08-28 | CNY 71,11 | -17,55 % | CNY 75,00 | CNY 79,20 | CNY 69,16 | 16,13M |
| 2026-08-27 | CNY 86,25 | +8,98 % | CNY 82,00 | CNY 86,30 | CNY 79,01 | 14,36M |
| 2026-08-26 | CNY 79,14 | -3,87 % | CNY 81,00 | CNY 85,21 | CNY 76,60 | 11,69M |
| 2026-08-25 | CNY 82,33 | +6,78 % | CNY 76,50 | CNY 83,26 | CNY 74,00 | 12,78M |
| 2026-08-24 | CNY 77,10 | +8,36 % | CNY 72,09 | CNY 77,59 | CNY 70,06 | 11,64M |
| 2026-08-21 | CNY 71,15 | -3,85 % | CNY 71,52 | CNY 73,48 | CNY 67,36 | 11,37M |
| 2026-08-20 | CNY 74,00 | -4,10 % | CNY 81,98 | CNY 85,04 | CNY 73,50 | 13,65M |
| 2026-08-19 | CNY 77,16 | +4,47 % | CNY 74,00 | CNY 80,97 | CNY 73,63 | 13,92M |
| 2026-08-18 | CNY 73,86 | -13,17 % | CNY 83,50 | CNY 84,80 | CNY 73,53 | 13,44M |
| 2026-08-17 | CNY 85,06 | -0,85 % | CNY 82,00 | CNY 87,77 | CNY 80,54 | 12,23M |
| 2026-08-14 | CNY 85,79 | -3,26 % | CNY 85,80 | CNY 88,68 | CNY 81,00 | 13,75M |
| 2026-08-13 | CNY 88,68 | +20,00 % | CNY 74,00 | CNY 88,68 | CNY 70,07 | 16,12M |
| 2026-08-12 | CNY 73,90 | +4,99 % | CNY 70,86 | CNY 79,99 | CNY 68,87 | 19,62M |
| 2026-08-11 | CNY 70,39 | +20,00 % | CNY 57,72 | CNY 70,39 | CNY 57,38 | 21,20M |
| 2026-08-10 | CNY 58,66 | +4,14 % | CNY 55,25 | CNY 61,76 | CNY 55,25 | 16,39M |
| 2026-08-07 | CNY 56,33 | +12,21 % | CNY 51,19 | CNY 57,20 | CNY 50,30 | 16,00M |
| 2026-08-06 | CNY 50,20 | +1,93 % | CNY 51,00 | CNY 54,18 | CNY 47,51 | 14,97M |
| 2026-08-05 | CNY 49,25 | +7,18 % | CNY 45,94 | CNY 49,58 | CNY 45,54 | 13,10M |
| 2026-08-04 | CNY 45,95 | +9,85 % | CNY 42,99 | CNY 46,87 | CNY 42,71 | 13,16M |
| 2026-08-03 | CNY 41,83 | -8,89 % | CNY 45,02 | CNY 46,20 | CNY 41,00 | 11,78M |
| 2026-07-31 | CNY 45,91 | +2,11 % | CNY 42,85 | CNY 47,66 | CNY 40,00 | 13,73M |
| 2026-07-30 | CNY 44,96 | -13,20 % | CNY 50,00 | CNY 54,90 | CNY 44,85 | 15,42M |
| 2026-07-29 | CNY 51,80 | -15,11 % | CNY 58,60 | CNY 60,00 | CNY 50,16 | 13,10M |
| 2026-07-28 | CNY 61,02 | -0,02 % | CNY 58,03 | CNY 64,49 | CNY 55,00 | 17,00M |
| 2026-07-27 | CNY 61,03 | +13,88 % | CNY 53,00 | CNY 62,00 | CNY 52,35 | 16,37M |
| 2026-07-24 | CNY 53,59 | +4,16 % | CNY 52,12 | CNY 55,00 | CNY 48,48 | 15,26M |
| 2026-07-23 | CNY 51,45 | -2,91 % | CNY 51,56 | CNY 56,50 | CNY 50,05 | 16,32M |
| 2026-07-22 | CNY 52,99 | +12,99 % | CNY 45,70 | CNY 54,13 | CNY 44,04 | 18,49M |
| 2026-07-21 | CNY 46,90 | -12,01 % | CNY 48,00 | CNY 51,99 | CNY 42,64 | 19,66M |
| 2026-07-20 | CNY 53,30 | -19,99 % | CNY 56,12 | CNY 67,11 | CNY 53,30 | 14,67M |
| 2026-07-17 | CNY 66,62 | -0,05 % | CNY 63,76 | CNY 71,80 | CNY 60,50 | 16,98M |
| 2026-07-16 | CNY 66,65 | +13,37 % | CNY 54,88 | CNY 69,54 | CNY 54,80 | 18,35M |
| 2026-07-15 | CNY 58,79 | +20,00 % | CNY 48,00 | CNY 58,79 | CNY 47,20 | 17,68M |
| 2026-07-14 | CNY 48,99 | -9,65 % | CNY 51,00 | CNY 53,88 | CNY 46,05 | 15,86M |
| 2026-07-13 | CNY 54,22 | +20,01 % | CNY 45,27 | CNY 54,22 | CNY 45,27 | 17,80M |
| 2026-07-10 | CNY 45,18 | +8,61 % | CNY 40,10 | CNY 45,58 | CNY 39,06 | 15,06M |
| 2026-07-09 | CNY 41,60 | -2,67 % | CNY 40,00 | CNY 43,27 | CNY 39,03 | 12,94M |
| 2026-07-08 | CNY 42,74 | +13,25 % | CNY 36,61 | CNY 43,00 | CNY 36,00 | 14,68M |
| 2026-07-07 | CNY 37,74 | -0,76 % | CNY 36,91 | CNY 41,00 | CNY 35,55 | 13,10M |
| 2026-07-06 | CNY 38,03 | +6,98 % | CNY 33,49 | CNY 41,80 | CNY 32,85 | 15,01M |
| 2026-07-03 | CNY 35,55 | +13,22 % | CNY 31,37 | CNY 35,67 | CNY 31,00 | 13,54M |
| 2026-07-02 | CNY 31,40 | +1,29 % | CNY 29,50 | CNY 33,66 | CNY 29,00 | 11,09M |
| 2026-07-01 | CNY 31,00 | -4,62 % | CNY 28,92 | CNY 31,48 | CNY 28,63 | 12,07M |
| 2026-06-30 | CNY 32,50 | +15,00 % | CNY 31,00 | CNY 33,91 | CNY 31,00 | 14,43M |
| 2026-06-29 | CNY 28,26 | +20,00 % | CNY 28,26 | CNY 28,26 | CNY 26,70 | 2,43M |
| 2026-06-26 | CNY 23,55 | -2,77 % | CNY 23,97 | CNY 24,50 | CNY 23,50 | 621,76K |
| 2026-06-25 | CNY 24,22 | -2,85 % | CNY 24,93 | CNY 24,95 | CNY 23,60 | 1,02M |
| 2026-06-24 | CNY 24,93 | -1,89 % | CNY 25,41 | CNY 25,77 | CNY 24,70 | 998,38K |
| 2026-06-23 | CNY 25,41 | +3,97 % | CNY 24,25 | CNY 25,56 | CNY 24,20 | 1,28M |
| 2026-06-22 | CNY 24,44 | +0,16 % | CNY 24,19 | CNY 24,44 | CNY 23,18 | 815,86K |
| 2026-06-18 | CNY 24,40 | +0,91 % | CNY 24,15 | CNY 24,73 | CNY 23,80 | 632,57K |
| 2026-06-17 | CNY 24,18 | -2,89 % | CNY 24,92 | CNY 24,92 | CNY 24,01 | 697,74K |
| 2026-06-16 | CNY 24,90 | -1,15 % | CNY 25,22 | CNY 25,32 | CNY 24,43 | 653,01K |
| 2026-06-15 | CNY 25,19 | +0,40 % | CNY 25,30 | CNY 25,88 | CNY 24,87 | 890,37K |
| 2026-06-12 | CNY 25,09 | -0,41 % | CNY 25,02 | CNY 25,64 | CNY 24,67 | 663,34K |
| 2026-06-11 | CNY 25,19 | -0,98 % | CNY 25,36 | CNY 25,49 | CNY 24,59 | 630,59K |
| 2026-06-10 | CNY 25,44 | -0,25 % | CNY 25,53 | CNY 25,63 | CNY 24,74 | 572,49K |
| 2026-06-09 | CNY 25,51 | +1,74 % | CNY 25,34 | CNY 25,74 | CNY 24,99 | 647,22K |
| 2026-06-08 | CNY 25,07 | -2,99 % | CNY 25,71 | CNY 26,08 | CNY 24,66 | 789,96K |
| 2026-06-05 | CNY 25,84 | +2,17 % | CNY 25,43 | CNY 26,18 | CNY 25,37 | 693,56K |
| 2026-06-04 | CNY 25,29 | -2,67 % | CNY 25,98 | CNY 25,98 | CNY 25,16 | 606,34K |
| 2026-06-03 | CNY 25,99 | -1,73 % | CNY 26,34 | CNY 26,42 | CNY 25,72 | 724,22K |
| 2026-06-02 | CNY 26,44 | -2,45 % | CNY 27,25 | CNY 27,25 | CNY 26,37 | 731,59K |
| 2026-06-01 | CNY 27,11 | +1,66 % | CNY 26,54 | CNY 27,23 | CNY 26,54 | 692,36K |
| 2026-05-29 | CNY 26,66 | -1,14 % | CNY 27,13 | CNY 27,22 | CNY 26,52 | 669,20K |
| 2026-05-28 | CNY 26,97 | -0,05 % | CNY 27,14 | CNY 27,19 | CNY 26,34 | 672,14K |
| 2026-05-27 | CNY 26,99 | -2,25 % | CNY 27,59 | CNY 27,59 | CNY 26,57 | 1,10M |
| 2026-05-26 | CNY 27,61 | -2,52 % | CNY 28,34 | CNY 28,49 | CNY 27,29 | 953,40K |