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