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 65,85 | -1,78 % | CNY 67,03 | CNY 68,33 | CNY 65,85 | 507,92K |
| 2026-09-29 | CNY 67,04 | +4,00 % | CNY 64,20 | CNY 67,99 | CNY 64,20 | 770,81K |
| 2026-09-28 | CNY 64,46 | -5,32 % | CNY 67,99 | CNY 67,99 | CNY 63,88 | 776,08K |
| 2026-09-24 | CNY 68,08 | -1,18 % | CNY 68,59 | CNY 69,58 | CNY 68,00 | 376,93K |
| 2026-09-23 | CNY 68,89 | -0,52 % | CNY 69,25 | CNY 69,84 | CNY 68,71 | 391,98K |
| 2026-09-22 | CNY 69,25 | -0,52 % | CNY 69,59 | CNY 70,66 | CNY 68,83 | 484,90K |
| 2026-09-21 | CNY 69,61 | -0,03 % | CNY 69,66 | CNY 70,18 | CNY 68,36 | 619,83K |
| 2026-09-18 | CNY 69,63 | +3,46 % | CNY 67,80 | CNY 69,85 | CNY 67,48 | 724,00K |
| 2026-09-17 | CNY 67,30 | -0,96 % | CNY 67,19 | CNY 68,98 | CNY 66,80 | 449,50K |
| 2026-09-16 | CNY 67,95 | +3,46 % | CNY 65,11 | CNY 68,68 | CNY 64,80 | 791,99K |
| 2026-09-15 | CNY 65,68 | -1,35 % | CNY 66,06 | CNY 67,42 | CNY 65,62 | 522,06K |
| 2026-09-14 | CNY 66,58 | +1,06 % | CNY 65,05 | CNY 67,23 | CNY 64,80 | 544,84K |
| 2026-09-11 | CNY 65,88 | -3,88 % | CNY 68,00 | CNY 68,17 | CNY 64,51 | 874,30K |
| 2026-09-10 | CNY 68,54 | -1,88 % | CNY 69,95 | CNY 70,54 | CNY 68,21 | 621,48K |
| 2026-09-09 | CNY 69,85 | -2,09 % | CNY 71,13 | CNY 72,60 | CNY 69,60 | 843,74K |
| 2026-09-08 | CNY 71,34 | -3,67 % | CNY 73,91 | CNY 74,16 | CNY 71,21 | 1,19M |
| 2026-09-07 | CNY 74,06 | -1,25 % | CNY 75,00 | CNY 76,51 | CNY 74,00 | 1,63M |
| 2026-09-04 | CNY 75,00 | +4,34 % | CNY 73,96 | CNY 79,80 | CNY 72,50 | 2,13M |
| 2026-09-03 | CNY 71,88 | +0,22 % | CNY 71,71 | CNY 72,79 | CNY 70,55 | 465,65K |
| 2026-09-02 | CNY 71,72 | -0,64 % | CNY 71,49 | CNY 72,02 | CNY 70,60 | 438,78K |
| 2026-09-01 | CNY 72,18 | -1,41 % | CNY 72,90 | CNY 73,21 | CNY 70,66 | 679,76K |
| 2026-08-31 | CNY 73,21 | +2,45 % | CNY 71,61 | CNY 73,48 | CNY 70,47 | 666,10K |
| 2026-08-28 | CNY 71,46 | -3,22 % | CNY 73,00 | CNY 74,49 | CNY 71,27 | 564,34K |
| 2026-08-27 | CNY 73,84 | +5,46 % | CNY 70,25 | CNY 75,09 | CNY 69,36 | 1,04M |
| 2026-08-26 | CNY 70,02 | -3,54 % | CNY 71,14 | CNY 71,28 | CNY 67,01 | 934,93K |
| 2026-08-25 | CNY 72,59 | +1,38 % | CNY 71,00 | CNY 73,24 | CNY 70,30 | 657,61K |
| 2026-08-24 | CNY 71,60 | -3,87 % | CNY 74,27 | CNY 74,48 | CNY 70,72 | 557,26K |
| 2026-08-21 | CNY 74,48 | +0,72 % | CNY 73,55 | CNY 74,70 | CNY 72,09 | 379,65K |
| 2026-08-20 | CNY 73,95 | +1,36 % | CNY 73,80 | CNY 75,00 | CNY 72,70 | 555,29K |
| 2026-08-19 | CNY 72,96 | -6,57 % | CNY 77,11 | CNY 77,11 | CNY 72,50 | 798,97K |
| 2026-08-18 | CNY 78,09 | -0,88 % | CNY 79,18 | CNY 79,18 | CNY 76,62 | 787,59K |
| 2026-08-17 | CNY 78,78 | +2,31 % | CNY 76,86 | CNY 79,18 | CNY 76,54 | 767,00K |
| 2026-08-14 | CNY 77,00 | 0,00 % | CNY 76,69 | CNY 78,15 | CNY 76,28 | 534,94K |
| 2026-08-13 | CNY 77,00 | -0,81 % | CNY 78,00 | CNY 80,66 | CNY 77,00 | 809,10K |
| 2026-08-12 | CNY 77,63 | +1,68 % | CNY 76,37 | CNY 78,18 | CNY 76,00 | 642,28K |
| 2026-08-11 | CNY 76,35 | -0,91 % | CNY 76,80 | CNY 77,19 | CNY 74,49 | 648,22K |
| 2026-08-10 | CNY 77,05 | +2,03 % | CNY 76,00 | CNY 78,26 | CNY 74,00 | 1,01M |
| 2026-08-07 | CNY 75,52 | -0,63 % | CNY 76,00 | CNY 76,35 | CNY 73,22 | 915,10K |
| 2026-08-06 | CNY 76,00 | +1,43 % | CNY 74,93 | CNY 76,39 | CNY 73,50 | 921,64K |
| 2026-08-05 | CNY 74,93 | +2,15 % | CNY 72,83 | CNY 75,15 | CNY 72,83 | 886,84K |
| 2026-08-04 | CNY 73,35 | +3,67 % | CNY 71,15 | CNY 73,88 | CNY 71,15 | 726,19K |
| 2026-08-03 | CNY 70,75 | +1,40 % | CNY 69,78 | CNY 71,50 | CNY 69,25 | 672,49K |
| 2026-07-31 | CNY 69,77 | +3,98 % | CNY 69,11 | CNY 71,88 | CNY 69,11 | 1,10M |
| 2026-07-30 | CNY 67,10 | -4,29 % | CNY 70,11 | CNY 71,00 | CNY 66,00 | 1,02M |
| 2026-07-29 | CNY 70,11 | -0,82 % | CNY 71,10 | CNY 71,38 | CNY 68,57 | 904,00K |
| 2026-07-28 | CNY 70,69 | -5,21 % | CNY 73,34 | CNY 74,48 | CNY 70,31 | 1,04M |
| 2026-07-27 | CNY 74,58 | +5,46 % | CNY 70,72 | CNY 74,69 | CNY 70,72 | 1,10M |
| 2026-07-24 | CNY 70,71 | -3,82 % | CNY 72,03 | CNY 73,19 | CNY 70,58 | 890,55K |
| 2026-07-23 | CNY 73,52 | +4,13 % | CNY 70,21 | CNY 73,86 | CNY 70,15 | 1,25M |
| 2026-07-22 | CNY 70,61 | -2,10 % | CNY 73,48 | CNY 73,53 | CNY 69,85 | 1,26M |
| 2026-07-21 | CNY 72,12 | +0,74 % | CNY 71,35 | CNY 72,49 | CNY 65,89 | 1,72M |
| 2026-07-20 | CNY 71,59 | -5,43 % | CNY 76,44 | CNY 76,97 | CNY 69,04 | 1,34M |
| 2026-07-17 | CNY 75,70 | -9,00 % | CNY 82,93 | CNY 83,49 | CNY 74,11 | 1,35M |
| 2026-07-16 | CNY 83,19 | -4,38 % | CNY 86,95 | CNY 86,95 | CNY 82,14 | 858,91K |
| 2026-07-15 | CNY 87,00 | -5,29 % | CNY 91,34 | CNY 91,71 | CNY 85,86 | 947,34K |
| 2026-07-14 | CNY 91,86 | +0,08 % | CNY 92,30 | CNY 92,30 | CNY 87,16 | 956,99K |
| 2026-07-13 | CNY 91,79 | -7,75 % | CNY 98,16 | CNY 98,57 | CNY 91,21 | 1,43M |
| 2026-07-10 | CNY 99,50 | +5,48 % | CNY 98,59 | CNY 110,94 | CNY 95,86 | 2,04M |
| 2026-07-09 | CNY 94,33 | -0,34 % | CNY 95,99 | CNY 96,67 | CNY 91,33 | 746,08K |
| 2026-07-08 | CNY 94,65 | -6,55 % | CNY 100,74 | CNY 100,74 | CNY 94,42 | 1,02M |
| 2026-07-07 | CNY 101,29 | -4,42 % | CNY 105,37 | CNY 109,20 | CNY 100,81 | 759,74K |
| 2026-07-06 | CNY 105,97 | -0,43 % | CNY 106,11 | CNY 115,30 | CNY 105,78 | 1,48M |
| 2026-07-03 | CNY 106,43 | +4,56 % | CNY 101,43 | CNY 110,34 | CNY 100,71 | 1,46M |
| 2026-07-02 | CNY 101,79 | +7,51 % | CNY 94,14 | CNY 111,17 | CNY 92,14 | 2,55M |
| 2026-07-01 | CNY 94,68 | +0,84 % | CNY 94,19 | CNY 99,22 | CNY 90,53 | 1,10M |
| 2026-06-30 | CNY 93,89 | +2,54 % | CNY 91,63 | CNY 94,27 | CNY 90,95 | 880,74K |
| 2026-06-29 | CNY 91,57 | -5,87 % | CNY 96,43 | CNY 96,43 | CNY 90,51 | 1,18M |
| 2026-06-26 | CNY 97,29 | -11,74 % | CNY 109,79 | CNY 110,29 | CNY 96,07 | 1,62M |
| 2026-06-25 | CNY 110,22 | -4,13 % | CNY 114,67 | CNY 114,91 | CNY 110,01 | 925,07K |
| 2026-06-24 | CNY 114,97 | -3,74 % | CNY 119,20 | CNY 119,91 | CNY 112,18 | 1,06M |
| 2026-06-23 | CNY 119,44 | -0,99 % | CNY 121,41 | CNY 124,61 | CNY 118,63 | 1,13M |
| 2026-06-22 | CNY 120,64 | +0,14 % | CNY 120,49 | CNY 122,50 | CNY 116,90 | 1,08M |
| 2026-06-18 | CNY 120,47 | +1,35 % | CNY 117,51 | CNY 122,84 | CNY 116,43 | 1,29M |
| 2026-06-17 | CNY 118,87 | -1,32 % | CNY 119,64 | CNY 124,56 | CNY 118,79 | 1,13M |
| 2026-06-16 | CNY 120,46 | +6,53 % | CNY 113,21 | CNY 121,32 | CNY 112,00 | 1,67M |
| 2026-06-15 | CNY 113,07 | +2,20 % | CNY 110,80 | CNY 113,07 | CNY 109,64 | 719,94K |
| 2026-06-12 | CNY 110,64 | -2,36 % | CNY 115,46 | CNY 116,02 | CNY 110,16 | 920,26K |
| 2026-06-11 | CNY 113,31 | -2,79 % | CNY 116,11 | CNY 117,22 | CNY 112,15 | 725,28K |
| 2026-06-10 | CNY 116,56 | -5,04 % | CNY 121,43 | CNY 122,14 | CNY 115,14 | 1,00M |
| 2026-06-09 | CNY 122,76 | +5,01 % | CNY 117,85 | CNY 126,07 | CNY 117,85 | 1,00M |
| 2026-06-08 | CNY 116,90 | -3,36 % | CNY 117,86 | CNY 121,34 | CNY 115,73 | 669,51K |
| 2026-06-05 | CNY 120,96 | -2,67 % | CNY 124,29 | CNY 124,29 | CNY 119,29 | 750,73K |
| 2026-06-04 | CNY 124,28 | +0,71 % | CNY 122,86 | CNY 127,63 | CNY 122,14 | 762,11K |
| 2026-06-03 | CNY 123,40 | -2,02 % | CNY 125,00 | CNY 127,77 | CNY 122,06 | 833,53K |
| 2026-06-02 | CNY 125,95 | +4,98 % | CNY 120,71 | CNY 129,19 | CNY 115,76 | 1,42M |
| 2026-06-01 | CNY 119,98 | -0,90 % | CNY 121,09 | CNY 125,36 | CNY 119,69 | 723,97K |
| 2026-05-29 | CNY 121,07 | -5,21 % | CNY 127,86 | CNY 131,34 | CNY 120,25 | 1,02M |
| 2026-05-28 | CNY 127,73 | -0,82 % | CNY 129,29 | CNY 131,11 | CNY 125,14 | 890,44K |
| 2026-05-27 | CNY 128,79 | -0,93 % | CNY 128,57 | CNY 136,43 | CNY 128,21 | 1,21M |
| 2026-05-26 | CNY 130,00 | -9,00 % | CNY 141,43 | CNY 141,96 | CNY 128,59 | 1,59M |