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 71,06 | -1,52 % | CNY 72,52 | CNY 72,56 | CNY 70,50 | 836,72K |
| 2026-09-29 | CNY 72,16 | +0,43 % | CNY 72,10 | CNY 73,19 | CNY 70,88 | 934,51K |
| 2026-09-28 | CNY 71,85 | -2,85 % | CNY 74,09 | CNY 74,47 | CNY 71,02 | 1,23M |
| 2026-09-24 | CNY 73,96 | -3,03 % | CNY 75,73 | CNY 75,98 | CNY 73,89 | 1,54M |
| 2026-09-23 | CNY 76,27 | +1,48 % | CNY 75,10 | CNY 76,85 | CNY 72,60 | 2,03M |
| 2026-09-22 | CNY 75,16 | +0,16 % | CNY 75,62 | CNY 77,00 | CNY 74,28 | 1,78M |
| 2026-09-21 | CNY 75,04 | +0,21 % | CNY 74,69 | CNY 76,96 | CNY 74,00 | 2,52M |
| 2026-09-18 | CNY 74,88 | +5,32 % | CNY 71,53 | CNY 76,32 | CNY 71,20 | 2,97M |
| 2026-09-17 | CNY 71,10 | +1,20 % | CNY 69,99 | CNY 73,13 | CNY 69,50 | 2,60M |
| 2026-09-16 | CNY 70,26 | -1,29 % | CNY 70,68 | CNY 71,17 | CNY 69,36 | 2,85M |
| 2026-09-15 | CNY 71,18 | -2,49 % | CNY 72,27 | CNY 76,90 | CNY 70,00 | 5,24M |
| 2026-09-14 | CNY 73,00 | +19,38 % | CNY 61,00 | CNY 73,38 | CNY 60,52 | 5,78M |
| 2026-09-11 | CNY 61,15 | +2,24 % | CNY 59,50 | CNY 61,33 | CNY 57,17 | 1,67M |
| 2026-09-10 | CNY 59,81 | -0,47 % | CNY 60,23 | CNY 61,30 | CNY 59,50 | 934,35K |
| 2026-09-09 | CNY 60,09 | +1,81 % | CNY 59,20 | CNY 60,39 | CNY 58,57 | 1,15M |
| 2026-09-08 | CNY 59,02 | +0,91 % | CNY 58,50 | CNY 59,56 | CNY 57,50 | 1,06M |
| 2026-09-07 | CNY 58,49 | -0,49 % | CNY 58,99 | CNY 60,53 | CNY 58,12 | 1,59M |
| 2026-09-04 | CNY 58,78 | +1,70 % | CNY 58,75 | CNY 59,59 | CNY 57,82 | 1,62M |
| 2026-09-03 | CNY 57,80 | +3,53 % | CNY 55,99 | CNY 58,24 | CNY 55,99 | 1,19M |
| 2026-09-02 | CNY 55,83 | -0,46 % | CNY 55,53 | CNY 56,26 | CNY 54,63 | 848,13K |
| 2026-09-01 | CNY 56,09 | -0,46 % | CNY 56,70 | CNY 56,70 | CNY 54,92 | 853,11K |
| 2026-08-31 | CNY 56,35 | -0,34 % | CNY 55,97 | CNY 56,50 | CNY 55,05 | 890,85K |
| 2026-08-28 | CNY 56,54 | -2,75 % | CNY 58,38 | CNY 59,07 | CNY 56,34 | 1,10M |
| 2026-08-27 | CNY 58,14 | +6,23 % | CNY 55,63 | CNY 58,50 | CNY 54,00 | 1,77M |
| 2026-08-26 | CNY 54,73 | +0,05 % | CNY 54,89 | CNY 56,29 | CNY 53,62 | 1,11M |
| 2026-08-25 | CNY 54,70 | -0,89 % | CNY 54,63 | CNY 55,79 | CNY 53,34 | 1,05M |
| 2026-08-24 | CNY 55,19 | -1,55 % | CNY 56,36 | CNY 57,40 | CNY 53,89 | 1,19M |
| 2026-08-21 | CNY 56,06 | +0,94 % | CNY 54,78 | CNY 56,41 | CNY 53,08 | 1,61M |
| 2026-08-20 | CNY 55,54 | +4,99 % | CNY 54,00 | CNY 57,20 | CNY 53,88 | 1,96M |
| 2026-08-19 | CNY 52,90 | -7,23 % | CNY 56,02 | CNY 57,20 | CNY 52,61 | 2,50M |
| 2026-08-18 | CNY 57,02 | +2,06 % | CNY 55,82 | CNY 57,49 | CNY 55,32 | 1,57M |
| 2026-08-17 | CNY 55,87 | +3,35 % | CNY 54,60 | CNY 56,50 | CNY 53,63 | 1,46M |
| 2026-08-14 | CNY 54,06 | +0,52 % | CNY 54,30 | CNY 55,91 | CNY 53,05 | 1,28M |
| 2026-08-13 | CNY 53,78 | -0,96 % | CNY 54,07 | CNY 55,62 | CNY 53,52 | 1,18M |
| 2026-08-12 | CNY 54,30 | +3,33 % | CNY 52,17 | CNY 55,11 | CNY 52,17 | 1,33M |
| 2026-08-11 | CNY 52,55 | -1,13 % | CNY 53,00 | CNY 54,01 | CNY 52,30 | 1,42M |
| 2026-08-10 | CNY 53,15 | +2,75 % | CNY 51,73 | CNY 53,54 | CNY 50,66 | 2,26M |
| 2026-08-07 | CNY 51,73 | +2,40 % | CNY 50,49 | CNY 51,85 | CNY 48,88 | 1,66M |
| 2026-08-06 | CNY 50,52 | +5,71 % | CNY 47,43 | CNY 50,65 | CNY 47,32 | 1,85M |
| 2026-08-05 | CNY 47,79 | +4,25 % | CNY 46,21 | CNY 48,42 | CNY 45,98 | 1,70M |
| 2026-08-04 | CNY 45,84 | +3,01 % | CNY 45,00 | CNY 46,77 | CNY 44,31 | 1,67M |
| 2026-08-03 | CNY 44,50 | -1,29 % | CNY 45,72 | CNY 46,00 | CNY 43,86 | 1,78M |
| 2026-07-31 | CNY 45,08 | +11,25 % | CNY 42,53 | CNY 47,18 | CNY 42,53 | 3,00M |
| 2026-07-30 | CNY 40,52 | -8,53 % | CNY 44,20 | CNY 45,50 | CNY 40,00 | 2,72M |
| 2026-07-29 | CNY 44,30 | -0,02 % | CNY 45,22 | CNY 45,85 | CNY 42,04 | 2,24M |
| 2026-07-28 | CNY 44,31 | -4,30 % | CNY 46,12 | CNY 47,12 | CNY 44,02 | 1,48M |
| 2026-07-27 | CNY 46,30 | +2,18 % | CNY 45,50 | CNY 46,57 | CNY 44,37 | 1,20M |
| 2026-07-24 | CNY 45,31 | -1,18 % | CNY 45,10 | CNY 47,43 | CNY 44,60 | 1,59M |
| 2026-07-23 | CNY 45,85 | -1,46 % | CNY 46,52 | CNY 48,49 | CNY 45,28 | 1,39M |
| 2026-07-22 | CNY 46,53 | -4,79 % | CNY 49,18 | CNY 49,77 | CNY 46,11 | 1,84M |
| 2026-07-21 | CNY 48,87 | +4,83 % | CNY 47,09 | CNY 49,38 | CNY 41,88 | 3,16M |
| 2026-07-20 | CNY 46,62 | -11,05 % | CNY 53,35 | CNY 54,02 | CNY 45,81 | 3,15M |
| 2026-07-17 | CNY 52,41 | -11,14 % | CNY 58,97 | CNY 59,00 | CNY 51,98 | 2,78M |
| 2026-07-16 | CNY 58,98 | -5,50 % | CNY 61,94 | CNY 63,64 | CNY 58,22 | 2,09M |
| 2026-07-15 | CNY 62,41 | -2,82 % | CNY 64,23 | CNY 64,81 | CNY 61,87 | 1,44M |
| 2026-07-14 | CNY 64,22 | -1,17 % | CNY 64,91 | CNY 65,40 | CNY 61,56 | 2,02M |
| 2026-07-13 | CNY 64,98 | -10,04 % | CNY 70,40 | CNY 71,20 | CNY 64,30 | 3,10M |
| 2026-07-10 | CNY 72,23 | -1,30 % | CNY 74,64 | CNY 75,06 | CNY 71,20 | 2,36M |
| 2026-07-09 | CNY 73,18 | +1,64 % | CNY 72,40 | CNY 76,86 | CNY 69,58 | 2,71M |
| 2026-07-08 | CNY 72,00 | +1,72 % | CNY 72,04 | CNY 74,59 | CNY 68,60 | 2,75M |
| 2026-07-07 | CNY 70,78 | -8,58 % | CNY 77,42 | CNY 77,53 | CNY 69,73 | 3,03M |
| 2026-07-06 | CNY 77,42 | -0,53 % | CNY 78,00 | CNY 84,95 | CNY 76,78 | 3,65M |
| 2026-07-03 | CNY 77,83 | +5,46 % | CNY 75,28 | CNY 79,25 | CNY 73,30 | 4,72M |
| 2026-07-02 | CNY 73,80 | -13,52 % | CNY 82,91 | CNY 85,99 | CNY 73,33 | 6,42M |
| 2026-07-01 | CNY 85,34 | +4,20 % | CNY 83,12 | CNY 88,40 | CNY 80,75 | 5,20M |
| 2026-06-30 | CNY 81,90 | +10,08 % | CNY 78,36 | CNY 85,00 | CNY 75,80 | 7,64M |
| 2026-06-29 | CNY 74,40 | +20,00 % | CNY 61,81 | CNY 74,40 | CNY 61,21 | 6,10M |
| 2026-06-26 | CNY 62,00 | -3,02 % | CNY 63,62 | CNY 63,62 | CNY 59,08 | 3,46M |
| 2026-06-25 | CNY 63,93 | -1,91 % | CNY 64,24 | CNY 66,10 | CNY 62,11 | 3,04M |
| 2026-06-24 | CNY 65,17 | -0,57 % | CNY 64,86 | CNY 68,25 | CNY 62,83 | 2,66M |
| 2026-06-23 | CNY 65,54 | +1,12 % | CNY 63,39 | CNY 68,66 | CNY 62,63 | 4,10M |
| 2026-06-22 | CNY 64,82 | -1,05 % | CNY 65,00 | CNY 66,90 | CNY 59,34 | 5,24M |
| 2026-06-18 | CNY 65,51 | +2,27 % | CNY 64,88 | CNY 66,76 | CNY 62,52 | 4,44M |
| 2026-06-17 | CNY 64,06 | +0,79 % | CNY 62,76 | CNY 64,48 | CNY 61,52 | 2,85M |
| 2026-06-16 | CNY 63,55 | -1,26 % | CNY 63,85 | CNY 64,48 | CNY 61,45 | 3,99M |
| 2026-06-15 | CNY 64,37 | +5,01 % | CNY 61,32 | CNY 65,49 | CNY 60,77 | 5,17M |
| 2026-06-12 | CNY 61,30 | -0,49 % | CNY 62,74 | CNY 63,45 | CNY 59,31 | 4,78M |
| 2026-06-11 | CNY 61,60 | +3,02 % | CNY 59,06 | CNY 62,54 | CNY 57,24 | 4,70M |
| 2026-06-10 | CNY 59,79 | -0,13 % | CNY 58,21 | CNY 62,07 | CNY 58,05 | 3,49M |
| 2026-06-09 | CNY 59,87 | -3,66 % | CNY 62,95 | CNY 63,21 | CNY 57,97 | 4,20M |
| 2026-06-08 | CNY 62,14 | -1,79 % | CNY 59,23 | CNY 64,44 | CNY 58,62 | 5,63M |
| 2026-06-05 | CNY 63,28 | +13,62 % | CNY 55,17 | CNY 63,45 | CNY 54,09 | 6,89M |
| 2026-06-04 | CNY 55,69 | +14,56 % | CNY 48,14 | CNY 56,76 | CNY 47,93 | 6,23M |
| 2026-06-03 | CNY 48,61 | +2,64 % | CNY 46,81 | CNY 51,43 | CNY 46,68 | 3,93M |
| 2026-06-02 | CNY 47,37 | +3,90 % | CNY 45,86 | CNY 50,08 | CNY 45,23 | 3,39M |
| 2026-06-01 | CNY 45,59 | -2,88 % | CNY 46,35 | CNY 47,41 | CNY 45,46 | 1,41M |
| 2026-05-29 | CNY 46,94 | -4,22 % | CNY 49,20 | CNY 49,30 | CNY 46,76 | 1,41M |
| 2026-05-28 | CNY 49,01 | +4,50 % | CNY 46,90 | CNY 49,76 | CNY 45,90 | 2,28M |
| 2026-05-27 | CNY 46,90 | -3,08 % | CNY 48,39 | CNY 48,47 | CNY 46,63 | 1,88M |
| 2026-05-26 | CNY 48,39 | -0,62 % | CNY 48,49 | CNY 49,94 | CNY 47,49 | 2,14M |