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 60,07 | -4,47 % | CNY 61,76 | CNY 61,80 | CNY 60,03 | 1,06M |
| 2026-09-29 | CNY 62,88 | +4,77 % | CNY 60,02 | CNY 62,88 | CNY 59,63 | 1,08M |
| 2026-09-28 | CNY 60,02 | -1,44 % | CNY 60,98 | CNY 61,36 | CNY 59,50 | 1,03M |
| 2026-09-24 | CNY 60,90 | -2,26 % | CNY 61,78 | CNY 62,33 | CNY 60,79 | 898,56K |
| 2026-09-23 | CNY 62,31 | -1,39 % | CNY 63,19 | CNY 63,39 | CNY 61,18 | 1,75M |
| 2026-09-22 | CNY 63,19 | +1,02 % | CNY 62,35 | CNY 63,89 | CNY 62,28 | 1,70M |
| 2026-09-21 | CNY 62,55 | +0,89 % | CNY 62,99 | CNY 62,99 | CNY 61,51 | 1,29M |
| 2026-09-18 | CNY 62,00 | -0,42 % | CNY 62,00 | CNY 63,30 | CNY 60,71 | 1,87M |
| 2026-09-17 | CNY 62,26 | +2,89 % | CNY 59,87 | CNY 62,48 | CNY 59,87 | 2,00M |
| 2026-09-16 | CNY 60,51 | +2,44 % | CNY 59,07 | CNY 60,88 | CNY 58,36 | 1,47M |
| 2026-09-15 | CNY 59,07 | -3,29 % | CNY 61,10 | CNY 61,28 | CNY 59,02 | 1,72M |
| 2026-09-14 | CNY 61,08 | +0,64 % | CNY 64,37 | CNY 64,42 | CNY 61,01 | 2,22M |
| 2026-09-11 | CNY 60,69 | -3,68 % | CNY 62,44 | CNY 63,71 | CNY 60,16 | 2,07M |
| 2026-09-10 | CNY 63,01 | -5,66 % | CNY 66,77 | CNY 66,77 | CNY 63,01 | 2,60M |
| 2026-09-09 | CNY 66,79 | -4,45 % | CNY 68,01 | CNY 69,43 | CNY 66,50 | 3,82M |
| 2026-09-08 | CNY 69,90 | +4,47 % | CNY 65,80 | CNY 75,20 | CNY 65,20 | 5,59M |
| 2026-09-07 | CNY 66,91 | +3,03 % | CNY 64,47 | CNY 69,20 | CNY 64,01 | 3,16M |
| 2026-09-04 | CNY 64,94 | +2,27 % | CNY 63,60 | CNY 67,18 | CNY 63,48 | 2,95M |
| 2026-09-03 | CNY 63,50 | -1,96 % | CNY 65,49 | CNY 66,00 | CNY 63,26 | 2,27M |
| 2026-09-02 | CNY 64,77 | -5,97 % | CNY 69,29 | CNY 69,29 | CNY 64,44 | 3,77M |
| 2026-09-01 | CNY 68,88 | +10,92 % | CNY 61,90 | CNY 69,10 | CNY 61,66 | 5,48M |
| 2026-08-31 | CNY 62,10 | -1,97 % | CNY 63,00 | CNY 63,98 | CNY 61,52 | 2,10M |
| 2026-08-28 | CNY 63,35 | +4,87 % | CNY 60,43 | CNY 63,53 | CNY 60,07 | 3,33M |
| 2026-08-27 | CNY 60,41 | +5,91 % | CNY 56,84 | CNY 61,75 | CNY 56,72 | 2,45M |
| 2026-08-26 | CNY 57,04 | -1,50 % | CNY 57,38 | CNY 58,93 | CNY 56,85 | 1,41M |
| 2026-08-25 | CNY 57,91 | +2,99 % | CNY 55,81 | CNY 58,10 | CNY 55,81 | 1,52M |
| 2026-08-24 | CNY 56,23 | -3,05 % | CNY 57,56 | CNY 58,37 | CNY 55,69 | 1,63M |
| 2026-08-21 | CNY 58,00 | -3,01 % | CNY 59,21 | CNY 59,75 | CNY 57,00 | 2,11M |
| 2026-08-20 | CNY 59,80 | -3,16 % | CNY 61,75 | CNY 62,54 | CNY 59,19 | 3,27M |
| 2026-08-19 | CNY 61,75 | -11,80 % | CNY 66,90 | CNY 67,95 | CNY 61,75 | 4,49M |
| 2026-08-18 | CNY 70,01 | +10,76 % | CNY 63,21 | CNY 70,10 | CNY 62,51 | 6,15M |
| 2026-08-17 | CNY 63,21 | +5,67 % | CNY 60,00 | CNY 64,56 | CNY 59,51 | 3,04M |
| 2026-08-14 | CNY 59,82 | -0,55 % | CNY 60,03 | CNY 62,60 | CNY 59,08 | 1,31M |
| 2026-08-13 | CNY 60,15 | -2,20 % | CNY 61,68 | CNY 62,50 | CNY 60,15 | 1,32M |
| 2026-08-12 | CNY 61,50 | 0,00 % | CNY 61,62 | CNY 61,87 | CNY 60,76 | 1,23M |
| 2026-08-11 | CNY 61,50 | +1,82 % | CNY 59,71 | CNY 62,44 | CNY 59,62 | 1,85M |
| 2026-08-10 | CNY 60,40 | -0,03 % | CNY 60,01 | CNY 61,30 | CNY 58,87 | 1,98M |
| 2026-08-07 | CNY 60,42 | -3,87 % | CNY 61,60 | CNY 61,66 | CNY 59,02 | 3,01M |
| 2026-08-06 | CNY 62,85 | +3,97 % | CNY 60,17 | CNY 63,66 | CNY 59,00 | 3,82M |
| 2026-08-05 | CNY 60,45 | +0,77 % | CNY 60,00 | CNY 61,66 | CNY 59,80 | 2,00M |
| 2026-08-04 | CNY 59,99 | +1,85 % | CNY 59,14 | CNY 60,46 | CNY 58,60 | 1,81M |
| 2026-08-03 | CNY 58,90 | -0,64 % | CNY 58,86 | CNY 59,75 | CNY 57,70 | 1,69M |
| 2026-07-31 | CNY 59,28 | +7,16 % | CNY 55,29 | CNY 61,14 | CNY 55,10 | 3,12M |
| 2026-07-30 | CNY 55,32 | +0,22 % | CNY 55,11 | CNY 57,03 | CNY 54,80 | 1,50M |
| 2026-07-29 | CNY 55,20 | +2,55 % | CNY 53,93 | CNY 55,42 | CNY 53,85 | 1,36M |
| 2026-07-28 | CNY 53,83 | +0,94 % | CNY 52,86 | CNY 54,45 | CNY 52,73 | 856,38K |
| 2026-07-27 | CNY 53,33 | +2,20 % | CNY 52,29 | CNY 53,62 | CNY 51,73 | 906,50K |
| 2026-07-24 | CNY 52,18 | -4,05 % | CNY 53,75 | CNY 54,05 | CNY 52,17 | 1,02M |
| 2026-07-23 | CNY 54,38 | +3,19 % | CNY 52,89 | CNY 54,79 | CNY 52,35 | 1,01M |
| 2026-07-22 | CNY 52,70 | -2,43 % | CNY 53,92 | CNY 53,92 | CNY 52,31 | 1,07M |
| 2026-07-21 | CNY 54,01 | +1,52 % | CNY 52,67 | CNY 54,36 | CNY 51,49 | 1,53M |
| 2026-07-20 | CNY 53,20 | +0,23 % | CNY 53,11 | CNY 54,91 | CNY 52,03 | 1,22M |
| 2026-07-17 | CNY 53,08 | -5,04 % | CNY 55,67 | CNY 56,50 | CNY 52,68 | 1,46M |
| 2026-07-16 | CNY 55,90 | +0,99 % | CNY 54,64 | CNY 56,57 | CNY 54,06 | 1,16M |
| 2026-07-15 | CNY 55,35 | +1,17 % | CNY 54,71 | CNY 56,48 | CNY 54,45 | 1,12M |
| 2026-07-14 | CNY 54,71 | -0,18 % | CNY 55,08 | CNY 55,30 | CNY 53,50 | 1,03M |
| 2026-07-13 | CNY 54,81 | -5,47 % | CNY 57,55 | CNY 58,29 | CNY 54,66 | 1,49M |
| 2026-07-10 | CNY 57,98 | +2,66 % | CNY 56,56 | CNY 59,43 | CNY 55,77 | 1,55M |
| 2026-07-09 | CNY 56,48 | -0,93 % | CNY 57,64 | CNY 57,96 | CNY 55,30 | 1,23M |
| 2026-07-08 | CNY 57,01 | +0,88 % | CNY 56,17 | CNY 57,76 | CNY 56,17 | 1,02M |
| 2026-07-07 | CNY 56,51 | -3,75 % | CNY 59,44 | CNY 59,45 | CNY 56,40 | 912,37K |
| 2026-07-06 | CNY 58,71 | -2,57 % | CNY 59,79 | CNY 60,60 | CNY 58,70 | 931,26K |
| 2026-07-03 | CNY 60,26 | +0,65 % | CNY 59,86 | CNY 61,20 | CNY 59,36 | 1,27M |
| 2026-07-02 | CNY 59,87 | -1,53 % | CNY 60,80 | CNY 61,72 | CNY 59,81 | 1,40M |
| 2026-07-01 | CNY 60,80 | +4,00 % | CNY 58,90 | CNY 61,79 | CNY 58,30 | 1,63M |
| 2026-06-30 | CNY 58,46 | +1,76 % | CNY 57,45 | CNY 58,66 | CNY 56,84 | 1,13M |
| 2026-06-29 | CNY 57,45 | +0,02 % | CNY 57,00 | CNY 57,88 | CNY 55,72 | 1,46M |
| 2026-06-26 | CNY 57,44 | -3,87 % | CNY 59,40 | CNY 59,40 | CNY 57,39 | 1,35M |
| 2026-06-25 | CNY 59,75 | -2,86 % | CNY 61,25 | CNY 61,96 | CNY 58,83 | 1,41M |
| 2026-06-24 | CNY 61,51 | -2,38 % | CNY 63,03 | CNY 63,60 | CNY 60,46 | 1,05M |
| 2026-06-23 | CNY 63,01 | -0,93 % | CNY 62,74 | CNY 64,89 | CNY 62,74 | 1,05M |
| 2026-06-22 | CNY 63,60 | -1,38 % | CNY 64,25 | CNY 65,00 | CNY 61,12 | 1,40M |
| 2026-06-18 | CNY 64,49 | +0,62 % | CNY 64,07 | CNY 65,23 | CNY 63,11 | 878,50K |
| 2026-06-17 | CNY 64,09 | -1,23 % | CNY 64,89 | CNY 64,91 | CNY 63,53 | 798,31K |
| 2026-06-16 | CNY 64,89 | -0,35 % | CNY 65,27 | CNY 65,61 | CNY 63,70 | 897,76K |
| 2026-06-15 | CNY 65,12 | +0,65 % | CNY 65,28 | CNY 65,99 | CNY 62,61 | 1,46M |
| 2026-06-12 | CNY 64,70 | +2,65 % | CNY 63,77 | CNY 64,94 | CNY 63,45 | 896,03K |
| 2026-06-11 | CNY 63,03 | -1,64 % | CNY 63,25 | CNY 63,80 | CNY 62,10 | 1,13M |
| 2026-06-10 | CNY 64,08 | -2,63 % | CNY 65,50 | CNY 66,18 | CNY 63,20 | 984,16K |
| 2026-06-09 | CNY 65,81 | +0,47 % | CNY 65,79 | CNY 66,59 | CNY 64,49 | 1,05M |
| 2026-06-08 | CNY 65,50 | -3,09 % | CNY 65,91 | CNY 68,38 | CNY 65,08 | 1,39M |
| 2026-06-05 | CNY 67,59 | +0,04 % | CNY 67,58 | CNY 68,75 | CNY 65,81 | 1,46M |
| 2026-06-04 | CNY 67,56 | -3,82 % | CNY 68,64 | CNY 69,88 | CNY 67,09 | 1,34M |
| 2026-06-03 | CNY 70,24 | -1,57 % | CNY 73,51 | CNY 73,59 | CNY 69,97 | 1,37M |
| 2026-06-02 | CNY 71,36 | +1,51 % | CNY 73,45 | CNY 73,79 | CNY 68,70 | 1,77M |
| 2026-06-01 | CNY 70,30 | +2,63 % | CNY 68,09 | CNY 71,20 | CNY 68,00 | 1,34M |
| 2026-05-29 | CNY 68,50 | -2,88 % | CNY 71,21 | CNY 71,80 | CNY 68,24 | 1,22M |
| 2026-05-28 | CNY 70,53 | -1,63 % | CNY 71,55 | CNY 71,55 | CNY 68,55 | 1,63M |
| 2026-05-27 | CNY 71,70 | -3,68 % | CNY 74,41 | CNY 74,42 | CNY 71,30 | 1,26M |
| 2026-05-26 | CNY 74,44 | -2,09 % | CNY 76,19 | CNY 76,19 | CNY 73,00 | 1,33M |