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 53,32 | +1,21 % | CNY 53,69 | CNY 54,44 | CNY 52,51 | 1,29M |
| 2026-09-29 | CNY 52,68 | +0,90 % | CNY 51,98 | CNY 53,30 | CNY 51,77 | 960,90K |
| 2026-09-28 | CNY 52,21 | -5,45 % | CNY 55,69 | CNY 55,69 | CNY 51,50 | 1,44M |
| 2026-09-24 | CNY 55,22 | -3,31 % | CNY 57,03 | CNY 57,31 | CNY 55,21 | 1,22M |
| 2026-09-23 | CNY 57,11 | -0,70 % | CNY 58,29 | CNY 58,68 | CNY 56,91 | 1,66M |
| 2026-09-22 | CNY 57,51 | +1,34 % | CNY 57,49 | CNY 60,88 | CNY 57,15 | 2,61M |
| 2026-09-21 | CNY 56,75 | +4,47 % | CNY 54,79 | CNY 57,84 | CNY 54,35 | 2,19M |
| 2026-09-18 | CNY 54,32 | +3,76 % | CNY 53,45 | CNY 54,79 | CNY 52,69 | 1,55M |
| 2026-09-17 | CNY 52,35 | -1,04 % | CNY 52,77 | CNY 53,49 | CNY 51,95 | 878,20K |
| 2026-09-16 | CNY 52,90 | +1,36 % | CNY 51,61 | CNY 53,02 | CNY 51,31 | 908,08K |
| 2026-09-15 | CNY 52,19 | -1,40 % | CNY 52,50 | CNY 53,19 | CNY 51,85 | 938,63K |
| 2026-09-14 | CNY 52,93 | +0,17 % | CNY 52,60 | CNY 53,12 | CNY 51,58 | 1,09M |
| 2026-09-11 | CNY 52,84 | -2,29 % | CNY 53,80 | CNY 53,80 | CNY 51,51 | 1,80M |
| 2026-09-10 | CNY 54,08 | -2,35 % | CNY 55,05 | CNY 55,15 | CNY 54,03 | 1,08M |
| 2026-09-09 | CNY 55,38 | +0,42 % | CNY 55,38 | CNY 56,32 | CNY 55,04 | 1,40M |
| 2026-09-08 | CNY 55,15 | -2,03 % | CNY 56,40 | CNY 56,62 | CNY 54,78 | 1,41M |
| 2026-09-07 | CNY 56,29 | +1,85 % | CNY 55,23 | CNY 56,77 | CNY 54,74 | 1,95M |
| 2026-09-04 | CNY 55,27 | -0,59 % | CNY 55,98 | CNY 57,26 | CNY 54,78 | 1,57M |
| 2026-09-03 | CNY 55,60 | +1,11 % | CNY 55,47 | CNY 56,20 | CNY 54,66 | 1,30M |
| 2026-09-02 | CNY 54,99 | -1,52 % | CNY 55,21 | CNY 55,57 | CNY 54,56 | 1,09M |
| 2026-09-01 | CNY 55,84 | -5,20 % | CNY 58,84 | CNY 58,85 | CNY 55,19 | 2,48M |
| 2026-08-31 | CNY 58,90 | +1,74 % | CNY 57,66 | CNY 59,30 | CNY 57,07 | 1,99M |
| 2026-08-28 | CNY 57,89 | -6,24 % | CNY 60,04 | CNY 60,38 | CNY 57,83 | 2,40M |
| 2026-08-27 | CNY 61,74 | +1,30 % | CNY 61,06 | CNY 62,59 | CNY 60,05 | 1,30M |
| 2026-08-26 | CNY 60,95 | -0,60 % | CNY 61,23 | CNY 61,83 | CNY 59,81 | 1,11M |
| 2026-08-25 | CNY 61,32 | +1,02 % | CNY 60,32 | CNY 61,74 | CNY 58,52 | 1,20M |
| 2026-08-24 | CNY 60,70 | -1,95 % | CNY 62,74 | CNY 62,74 | CNY 59,01 | 1,11M |
| 2026-08-21 | CNY 61,91 | +1,66 % | CNY 61,80 | CNY 63,13 | CNY 60,50 | 1,21M |
| 2026-08-20 | CNY 60,90 | +0,26 % | CNY 61,97 | CNY 62,15 | CNY 60,31 | 1,03M |
| 2026-08-19 | CNY 60,74 | -8,00 % | CNY 65,07 | CNY 65,07 | CNY 60,35 | 1,83M |
| 2026-08-18 | CNY 66,02 | -1,45 % | CNY 66,95 | CNY 67,11 | CNY 65,54 | 1,33M |
| 2026-08-17 | CNY 66,99 | +3,70 % | CNY 64,55 | CNY 67,22 | CNY 64,00 | 1,52M |
| 2026-08-14 | CNY 64,60 | +1,37 % | CNY 64,03 | CNY 64,99 | CNY 63,20 | 1,15M |
| 2026-08-13 | CNY 63,73 | -1,33 % | CNY 64,55 | CNY 65,68 | CNY 63,72 | 1,59M |
| 2026-08-12 | CNY 64,59 | +0,92 % | CNY 64,00 | CNY 65,77 | CNY 63,98 | 1,36M |
| 2026-08-11 | CNY 64,00 | -0,97 % | CNY 64,58 | CNY 64,80 | CNY 63,00 | 1,22M |
| 2026-08-10 | CNY 64,63 | -1,57 % | CNY 65,83 | CNY 65,83 | CNY 63,50 | 1,92M |
| 2026-08-07 | CNY 65,66 | +1,45 % | CNY 65,02 | CNY 65,98 | CNY 63,49 | 1,99M |
| 2026-08-06 | CNY 64,72 | +1,19 % | CNY 63,95 | CNY 64,94 | CNY 63,08 | 1,75M |
| 2026-08-05 | CNY 63,96 | +3,28 % | CNY 61,90 | CNY 64,48 | CNY 61,20 | 1,95M |
| 2026-08-04 | CNY 61,93 | +4,61 % | CNY 59,84 | CNY 62,00 | CNY 58,83 | 2,58M |
| 2026-08-03 | CNY 59,20 | +3,82 % | CNY 58,00 | CNY 60,65 | CNY 57,50 | 2,48M |
| 2026-07-31 | CNY 57,02 | +3,69 % | CNY 57,50 | CNY 60,25 | CNY 56,88 | 2,48M |
| 2026-07-30 | CNY 54,99 | -7,95 % | CNY 59,74 | CNY 60,08 | CNY 54,71 | 2,51M |
| 2026-07-29 | CNY 59,74 | +0,03 % | CNY 59,98 | CNY 60,40 | CNY 57,86 | 1,63M |
| 2026-07-28 | CNY 59,72 | -4,86 % | CNY 62,05 | CNY 62,49 | CNY 59,20 | 1,24M |
| 2026-07-27 | CNY 62,77 | +3,65 % | CNY 60,57 | CNY 62,94 | CNY 59,15 | 1,81M |
| 2026-07-24 | CNY 60,56 | -1,88 % | CNY 61,72 | CNY 62,00 | CNY 59,34 | 1,35M |
| 2026-07-23 | CNY 61,72 | +0,28 % | CNY 62,00 | CNY 62,81 | CNY 60,57 | 1,34M |
| 2026-07-22 | CNY 61,55 | -3,75 % | CNY 63,20 | CNY 64,50 | CNY 60,62 | 1,89M |
| 2026-07-21 | CNY 63,95 | +7,86 % | CNY 59,46 | CNY 64,10 | CNY 54,00 | 3,25M |
| 2026-07-20 | CNY 59,29 | -10,10 % | CNY 67,00 | CNY 67,66 | CNY 57,53 | 2,54M |
| 2026-07-17 | CNY 65,95 | -6,59 % | CNY 70,60 | CNY 71,69 | CNY 65,30 | 2,55M |
| 2026-07-16 | CNY 70,60 | -4,99 % | CNY 73,00 | CNY 74,38 | CNY 70,02 | 2,04M |
| 2026-07-15 | CNY 74,31 | +4,18 % | CNY 71,52 | CNY 75,60 | CNY 71,45 | 2,66M |
| 2026-07-14 | CNY 71,33 | -0,17 % | CNY 71,87 | CNY 72,28 | CNY 69,00 | 2,31M |
| 2026-07-13 | CNY 71,45 | -13,28 % | CNY 81,44 | CNY 82,00 | CNY 71,20 | 2,97M |
| 2026-07-10 | CNY 82,39 | -2,31 % | CNY 85,00 | CNY 86,60 | CNY 82,10 | 1,75M |
| 2026-07-09 | CNY 84,34 | +2,09 % | CNY 82,72 | CNY 84,69 | CNY 79,69 | 1,83M |
| 2026-07-08 | CNY 82,61 | -2,67 % | CNY 85,80 | CNY 86,67 | CNY 80,57 | 2,96M |
| 2026-07-07 | CNY 84,88 | -7,97 % | CNY 91,31 | CNY 92,66 | CNY 84,77 | 3,24M |
| 2026-07-06 | CNY 92,23 | +1,99 % | CNY 89,54 | CNY 94,20 | CNY 88,53 | 3,35M |
| 2026-07-03 | CNY 90,43 | -0,07 % | CNY 90,18 | CNY 94,27 | CNY 89,50 | 3,15M |
| 2026-07-02 | CNY 90,49 | -1,81 % | CNY 90,32 | CNY 96,68 | CNY 88,50 | 3,10M |
| 2026-07-01 | CNY 92,16 | +3,82 % | CNY 88,20 | CNY 93,93 | CNY 88,20 | 3,54M |
| 2026-06-30 | CNY 88,77 | +3,14 % | CNY 86,06 | CNY 89,49 | CNY 85,00 | 3,01M |
| 2026-06-29 | CNY 86,07 | -6,75 % | CNY 92,30 | CNY 92,73 | CNY 84,80 | 4,07M |
| 2026-06-26 | CNY 92,30 | -2,15 % | CNY 94,14 | CNY 95,50 | CNY 88,80 | 3,83M |
| 2026-06-25 | CNY 94,33 | -0,97 % | CNY 93,54 | CNY 97,86 | CNY 92,02 | 4,41M |
| 2026-06-24 | CNY 95,25 | -2,56 % | CNY 98,01 | CNY 104,39 | CNY 94,00 | 6,33M |
| 2026-06-23 | CNY 97,75 | +5,04 % | CNY 95,00 | CNY 101,97 | CNY 94,73 | 7,16M |
| 2026-06-22 | CNY 93,06 | +20,00 % | CNY 78,52 | CNY 93,06 | CNY 76,16 | 4,70M |
| 2026-06-18 | CNY 77,55 | +4,30 % | CNY 74,35 | CNY 78,70 | CNY 73,36 | 2,10M |
| 2026-06-17 | CNY 74,35 | -0,60 % | CNY 74,05 | CNY 76,68 | CNY 73,45 | 1,50M |
| 2026-06-16 | CNY 74,80 | +0,96 % | CNY 73,80 | CNY 77,45 | CNY 73,20 | 1,82M |
| 2026-06-15 | CNY 74,09 | +2,62 % | CNY 73,01 | CNY 74,30 | CNY 72,12 | 1,00M |
| 2026-06-12 | CNY 72,20 | +1,69 % | CNY 72,22 | CNY 75,58 | CNY 71,68 | 1,38M |
| 2026-06-11 | CNY 71,00 | -1,05 % | CNY 71,21 | CNY 72,26 | CNY 70,43 | 894,00K |
| 2026-06-10 | CNY 71,75 | -2,99 % | CNY 73,31 | CNY 73,88 | CNY 70,39 | 1,16M |
| 2026-06-09 | CNY 73,96 | +1,27 % | CNY 73,95 | CNY 74,45 | CNY 72,34 | 1,13M |
| 2026-06-08 | CNY 73,03 | -7,77 % | CNY 77,25 | CNY 77,25 | CNY 71,92 | 1,56M |
| 2026-06-05 | CNY 79,18 | +2,21 % | CNY 77,23 | CNY 80,77 | CNY 76,85 | 1,73M |
| 2026-06-04 | CNY 77,47 | +4,11 % | CNY 73,89 | CNY 78,55 | CNY 73,00 | 1,89M |
| 2026-06-03 | CNY 74,41 | -1,23 % | CNY 75,33 | CNY 76,50 | CNY 73,43 | 1,08M |
| 2026-06-02 | CNY 75,34 | -1,52 % | CNY 75,40 | CNY 77,39 | CNY 73,37 | 1,08M |
| 2026-06-01 | CNY 76,50 | -0,75 % | CNY 77,82 | CNY 78,86 | CNY 75,47 | 1,52M |
| 2026-05-29 | CNY 77,08 | -5,72 % | CNY 82,09 | CNY 82,21 | CNY 75,95 | 1,56M |
| 2026-05-28 | CNY 81,76 | -0,30 % | CNY 82,51 | CNY 82,79 | CNY 79,00 | 1,48M |
| 2026-05-27 | CNY 82,01 | -1,83 % | CNY 82,99 | CNY 85,28 | CNY 80,14 | 1,69M |
| 2026-05-26 | CNY 83,54 | -3,82 % | CNY 87,19 | CNY 87,19 | CNY 82,00 | 1,82M |