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 66,30 | -5,35 % | CNY 70,70 | CNY 71,45 | CNY 66,07 | 2,79M |
| 2026-09-29 | CNY 70,05 | +0,98 % | CNY 68,50 | CNY 70,97 | CNY 68,50 | 2,23M |
| 2026-09-28 | CNY 69,37 | -9,08 % | CNY 76,31 | CNY 76,78 | CNY 69,08 | 4,53M |
| 2026-09-24 | CNY 76,30 | -4,10 % | CNY 79,56 | CNY 79,86 | CNY 75,78 |
| 4,06M |
| 2026-09-23 | CNY 79,56 | +7,25 % | CNY 73,90 | CNY 80,99 | CNY 73,90 | 4,68M |
| 2026-09-22 | CNY 74,18 | +1,27 % | CNY 74,12 | CNY 76,45 | CNY 73,75 | 2,68M |
| 2026-09-21 | CNY 73,25 | +0,27 % | CNY 73,27 | CNY 74,20 | CNY 72,31 | 2,29M |
| 2026-09-18 | CNY 73,05 | +2,80 % | CNY 73,06 | CNY 73,71 | CNY 71,20 | 2,97M |
| 2026-09-17 | CNY 71,06 | -2,05 % | CNY 72,01 | CNY 73,13 | CNY 70,57 | 2,55M |
| 2026-09-16 | CNY 72,55 | +4,57 % | CNY 69,07 | CNY 73,15 | CNY 68,59 | 3,09M |
| 2026-09-15 | CNY 69,38 | +1,11 % | CNY 68,23 | CNY 70,89 | CNY 67,08 | 2,39M |
| 2026-09-14 | CNY 68,62 | +3,30 % | CNY 65,64 | CNY 69,32 | CNY 63,70 | 3,12M |
| 2026-09-11 | CNY 66,43 | -2,55 % | CNY 66,99 | CNY 67,60 | CNY 63,39 | 2,72M |
| 2026-09-10 | CNY 68,17 | -2,12 % | CNY 69,41 | CNY 70,00 | CNY 68,06 | 1,83M |
| 2026-09-09 | CNY 69,65 | +2,01 % | CNY 68,28 | CNY 71,87 | CNY 68,28 | 3,23M |
| 2026-09-08 | CNY 68,28 | -1,16 % | CNY 69,42 | CNY 69,71 | CNY 67,27 | 2,42M |
| 2026-09-07 | CNY 69,08 | +4,83 % | CNY 66,20 | CNY 69,68 | CNY 65,58 | 3,93M |
| 2026-09-04 | CNY 65,90 | -3,57 % | CNY 68,45 | CNY 70,81 | CNY 64,83 | 2,86M |
| 2026-09-03 | CNY 68,34 | +2,41 % | CNY 67,37 | CNY 69,24 | CNY 66,50 | 2,59M |
| 2026-09-02 | CNY 66,73 | -1,35 % | CNY 66,88 | CNY 67,63 | CNY 65,68 | 3,03M |
| 2026-09-01 | CNY 67,64 | -4,89 % | CNY 70,80 | CNY 70,80 | CNY 67,37 | 3,42M |
| 2026-08-31 | CNY 71,12 | +1,63 % | CNY 68,80 | CNY 71,49 | CNY 68,18 | 3,16M |
| 2026-08-28 | CNY 69,98 | -4,85 % | CNY 73,44 | CNY 73,93 | CNY 69,81 | 3,71M |
| 2026-08-27 | CNY 73,55 | +5,68 % | CNY 68,34 | CNY 74,44 | CNY 67,11 | 5,52M |
| 2026-08-26 | CNY 69,60 | -2,18 % | CNY 72,00 | CNY 72,30 | CNY 69,08 | 2,95M |
| 2026-08-25 | CNY 71,15 | +1,70 % | CNY 69,10 | CNY 71,50 | CNY 66,34 | 3,21M |
| 2026-08-24 | CNY 69,96 | -4,03 % | CNY 72,70 | CNY 72,91 | CNY 67,85 | 3,43M |
| 2026-08-21 | CNY 72,90 | +4,67 % | CNY 69,17 | CNY 73,30 | CNY 67,51 | 3,15M |
| 2026-08-20 | CNY 69,65 | +2,73 % | CNY 68,87 | CNY 72,10 | CNY 67,80 | 3,00M |
| 2026-08-19 | CNY 67,80 | -8,42 % | CNY 71,91 | CNY 72,88 | CNY 67,02 | 3,67M |
| 2026-08-18 | CNY 74,03 | -0,63 % | CNY 74,95 | CNY 75,50 | CNY 72,03 | 3,27M |
| 2026-08-17 | CNY 74,50 | +5,15 % | CNY 71,35 | CNY 74,50 | CNY 70,33 | 3,57M |
| 2026-08-14 | CNY 70,85 | +5,26 % | CNY 67,94 | CNY 71,06 | CNY 67,93 | 4,05M |
| 2026-08-13 | CNY 67,31 | -1,82 % | CNY 69,25 | CNY 71,33 | CNY 67,21 | 3,12M |
| 2026-08-12 | CNY 68,56 | +1,65 % | CNY 67,33 | CNY 69,54 | CNY 66,60 | 2,97M |
| 2026-08-11 | CNY 67,45 | -1,29 % | CNY 67,51 | CNY 69,96 | CNY 65,80 | 3,56M |
| 2026-08-10 | CNY 68,33 | -1,11 % | CNY 69,30 | CNY 69,86 | CNY 66,22 | 4,79M |
| 2026-08-07 | CNY 69,10 | +5,24 % | CNY 65,35 | CNY 69,57 | CNY 64,35 | 4,64M |
| 2026-08-06 | CNY 65,66 | +3,43 % | CNY 63,00 | CNY 67,21 | CNY 61,72 | 4,41M |
| 2026-08-05 | CNY 63,48 | +6,08 % | CNY 59,25 | CNY 64,63 | CNY 59,25 | 4,52M |
| 2026-08-04 | CNY 59,84 | +9,30 % | CNY 55,56 | CNY 60,60 | CNY 55,24 | 5,06M |
| 2026-08-03 | CNY 54,75 | -6,38 % | CNY 58,00 | CNY 58,71 | CNY 54,20 | 4,35M |
| 2026-07-31 | CNY 58,48 | +5,88 % | CNY 59,60 | CNY 62,88 | CNY 57,63 | 4,43M |
| 2026-07-30 | CNY 55,23 | -9,78 % | CNY 61,08 | CNY 61,48 | CNY 54,88 | 3,74M |
| 2026-07-29 | CNY 61,22 | -3,80 % | CNY 63,95 | CNY 64,28 | CNY 58,36 | 4,08M |
| 2026-07-28 | CNY 63,64 | -5,54 % | CNY 67,80 | CNY 68,30 | CNY 63,17 | 4,15M |
| 2026-07-27 | CNY 67,37 | +3,65 % | CNY 65,60 | CNY 67,71 | CNY 63,28 | 3,85M |
| 2026-07-24 | CNY 65,00 | -3,17 % | CNY 65,60 | CNY 67,30 | CNY 63,99 | 3,29M |
| 2026-07-23 | CNY 67,13 | +1,31 % | CNY 66,25 | CNY 69,23 | CNY 64,75 | 3,94M |
| 2026-07-22 | CNY 66,26 | -3,83 % | CNY 68,01 | CNY 70,21 | CNY 65,30 | 4,27M |
| 2026-07-21 | CNY 68,90 | +9,99 % | CNY 64,95 | CNY 69,20 | CNY 54,00 | 6,76M |
| 2026-07-20 | CNY 62,64 | -14,40 % | CNY 74,65 | CNY 76,51 | CNY 59,80 | 7,44M |
| 2026-07-17 | CNY 73,18 | -12,76 % | CNY 83,00 | CNY 83,80 | CNY 72,31 | 5,47M |
| 2026-07-16 | CNY 83,88 | -6,10 % | CNY 83,27 | CNY 89,33 | CNY 83,01 | 3,91M |
| 2026-07-15 | CNY 89,33 | -3,43 % | CNY 93,75 | CNY 96,24 | CNY 88,90 | 3,18M |
| 2026-07-14 | CNY 92,50 | -0,32 % | CNY 94,65 | CNY 94,78 | CNY 87,46 | 4,85M |
| 2026-07-13 | CNY 92,80 | -0,75 % | CNY 93,54 | CNY 99,23 | CNY 92,22 | 4,43M |
| 2026-07-10 | CNY 93,50 | -4,10 % | CNY 98,36 | CNY 100,34 | CNY 93,50 | 3,68M |
| 2026-07-09 | CNY 97,50 | +9,04 % | CNY 89,57 | CNY 97,98 | CNY 88,00 | 3,82M |
| 2026-07-08 | CNY 89,42 | -2,85 % | CNY 93,25 | CNY 94,16 | CNY 87,41 | 3,19M |
| 2026-07-07 | CNY 92,04 | -5,11 % | CNY 96,37 | CNY 97,28 | CNY 90,30 | 3,21M |
| 2026-07-06 | CNY 97,00 | -4,36 % | CNY 101,42 | CNY 103,35 | CNY 94,03 | 3,42M |
| 2026-07-03 | CNY 101,42 | -1,02 % | CNY 102,34 | CNY 103,73 | CNY 99,00 | 3,73M |
| 2026-07-02 | CNY 102,47 | -6,96 % | CNY 107,86 | CNY 108,88 | CNY 102,11 | 3,79M |
| 2026-07-01 | CNY 110,14 | -1,31 % | CNY 110,36 | CNY 112,99 | CNY 107,50 | 4,24M |
| 2026-06-30 | CNY 111,60 | +3,24 % | CNY 110,00 | CNY 112,46 | CNY 106,09 | 4,74M |
| 2026-06-29 | CNY 108,10 | -8,80 % | CNY 118,58 | CNY 120,21 | CNY 102,00 | 7,42M |
| 2026-06-26 | CNY 118,53 | -3,02 % | CNY 121,75 | CNY 122,66 | CNY 115,80 | 3,50M |
| 2026-06-25 | CNY 122,22 | +1,17 % | CNY 122,35 | CNY 124,77 | CNY 119,00 | 4,34M |
| 2026-06-24 | CNY 120,81 | +6,11 % | CNY 113,34 | CNY 122,20 | CNY 112,26 | 5,12M |
| 2026-06-23 | CNY 113,85 | -2,88 % | CNY 116,43 | CNY 117,54 | CNY 110,01 | 4,36M |
| 2026-06-22 | CNY 117,23 | -0,81 % | CNY 117,84 | CNY 118,26 | CNY 109,00 | 6,37M |
| 2026-06-18 | CNY 118,19 | +3,07 % | CNY 117,00 | CNY 120,00 | CNY 113,00 | 5,46M |
| 2026-06-17 | CNY 114,67 | +1,84 % | CNY 111,26 | CNY 116,50 | CNY 108,60 | 7,03M |
| 2026-06-16 | CNY 112,60 | +9,46 % | CNY 102,00 | CNY 114,12 | CNY 99,95 | 9,40M |
| 2026-06-15 | CNY 102,87 | +16,98 % | CNY 89,02 | CNY 102,98 | CNY 89,02 | 7,46M |
| 2026-06-12 | CNY 87,94 | +4,38 % | CNY 85,92 | CNY 92,50 | CNY 85,90 | 7,45M |
| 2026-06-11 | CNY 84,25 | -2,69 % | CNY 85,55 | CNY 86,77 | CNY 83,00 | 4,99M |
| 2026-06-10 | CNY 86,58 | -3,70 % | CNY 86,99 | CNY 88,56 | CNY 83,80 | 6,14M |
| 2026-06-09 | CNY 89,91 | +4,99 % | CNY 86,77 | CNY 91,40 | CNY 84,99 | 8,38M |
| 2026-06-08 | CNY 85,64 | -1,96 % | CNY 81,52 | CNY 86,98 | CNY 81,33 | 6,30M |
| 2026-06-05 | CNY 87,35 | +4,11 % | CNY 84,73 | CNY 90,24 | CNY 82,80 | 8,00M |
| 2026-06-04 | CNY 83,90 | +6,89 % | CNY 77,96 | CNY 87,00 | CNY 76,28 | 7,42M |
| 2026-06-03 | CNY 78,49 | +2,74 % | CNY 77,77 | CNY 82,59 | CNY 77,00 | 6,81M |
| 2026-06-02 | CNY 76,40 | +3,95 % | CNY 73,00 | CNY 77,48 | CNY 72,58 | 6,94M |
| 2026-06-01 | CNY 73,50 | -9,06 % | CNY 80,62 | CNY 82,77 | CNY 73,40 | 10,47M |
| 2026-05-29 | CNY 80,82 | +1,01 % | CNY 81,00 | CNY 88,00 | CNY 79,79 | 12,88M |
| 2026-05-28 | CNY 80,01 | +5,30 % | CNY 77,01 | CNY 80,44 | CNY 76,50 | 9,67M |
| 2026-05-27 | CNY 75,98 | +7,73 % | CNY 71,02 | CNY 79,89 | CNY 71,02 | 10,09M |
| 2026-05-26 | CNY 70,53 | +2,05 % | CNY 69,00 | CNY 72,80 | CNY 68,63 | 9,55M |