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 73,89 | +5,48 % | CNY 69,77 | CNY 74,98 | CNY 67,50 | 8,78M |
| 2026-09-29 | CNY 70,05 | +11,54 % | CNY 64,93 | CNY 70,42 | CNY 63,80 | 6,63M |
| 2026-09-28 | CNY 62,80 | -3,95 % | CNY 65,00 | CNY 65,41 | CNY 61,37 | 2,24M |
| 2026-09-24 | CNY 65,38 | -3,38 % | CNY 67,57 | CNY 67,80 | CNY 65,26 | 1,86M |
| 2026-09-23 | CNY 67,67 | +1,03 % | CNY 66,85 | CNY 68,21 | CNY 66,50 | 2,16M |
| 2026-09-22 | CNY 66,98 | -1,54 % | CNY 68,43 | CNY 68,43 | CNY 66,60 | 2,16M |
| 2026-09-21 | CNY 68,03 | -1,00 % | CNY 68,72 | CNY 69,35 | CNY 67,42 | 2,73M |
| 2026-09-18 | CNY 68,72 | +0,69 % | CNY 68,44 | CNY 69,66 | CNY 68,15 | 3,19M |
| 2026-09-17 | CNY 68,25 | -1,12 % | CNY 68,60 | CNY 69,62 | CNY 67,70 | 4,24M |
| 2026-09-16 | CNY 69,02 | +2,25 % | CNY 67,85 | CNY 69,21 | CNY 65,03 | 7,00M |
| 2026-09-15 | CNY 67,50 | +15,03 % | CNY 59,19 | CNY 70,42 | CNY 59,00 | 9,24M |
| 2026-09-14 | CNY 58,68 | +1,29 % | CNY 57,50 | CNY 59,36 | CNY 57,02 | 1,64M |
| 2026-09-11 | CNY 57,93 | -2,54 % | CNY 58,65 | CNY 58,96 | CNY 56,45 | 2,12M |
| 2026-09-10 | CNY 59,44 | -1,87 % | CNY 60,06 | CNY 60,33 | CNY 59,17 | 1,70M |
| 2026-09-09 | CNY 60,57 | -1,93 % | CNY 61,39 | CNY 62,18 | CNY 60,39 | 2,31M |
| 2026-09-08 | CNY 61,76 | -1,42 % | CNY 62,94 | CNY 63,35 | CNY 61,45 | 2,67M |
| 2026-09-07 | CNY 62,65 | -0,08 % | CNY 62,06 | CNY 63,29 | CNY 61,96 | 2,31M |
| 2026-09-04 | CNY 62,70 | -4,75 % | CNY 65,15 | CNY 66,33 | CNY 62,20 | 3,24M |
| 2026-09-03 | CNY 65,83 | +0,83 % | CNY 65,08 | CNY 66,80 | CNY 63,63 | 3,90M |
| 2026-09-02 | CNY 65,29 | -7,73 % | CNY 69,50 | CNY 69,57 | CNY 65,23 | 4,99M |
| 2026-09-01 | CNY 70,76 | -6,09 % | CNY 73,86 | CNY 74,70 | CNY 70,58 | 5,20M |
| 2026-08-31 | CNY 75,35 | -4,70 % | CNY 78,56 | CNY 78,60 | CNY 73,15 | 7,49M |
| 2026-08-28 | CNY 79,07 | +6,28 % | CNY 73,40 | CNY 84,00 | CNY 72,68 | 8,08M |
| 2026-08-27 | CNY 74,40 | -2,26 % | CNY 75,36 | CNY 75,95 | CNY 67,01 | 8,22M |
| 2026-08-26 | CNY 76,12 | +8,06 % | CNY 70,39 | CNY 79,28 | CNY 70,06 | 6,10M |
| 2026-08-25 | CNY 70,44 | -1,45 % | CNY 70,06 | CNY 73,45 | CNY 69,48 | 3,62M |
| 2026-08-24 | CNY 71,48 | +5,46 % | CNY 67,80 | CNY 73,84 | CNY 67,61 | 4,39M |
| 2026-08-21 | CNY 67,78 | +1,32 % | CNY 66,48 | CNY 68,35 | CNY 65,11 | 1,37M |
| 2026-08-20 | CNY 66,90 | -0,27 % | CNY 67,60 | CNY 68,40 | CNY 66,21 | 1,38M |
| 2026-08-19 | CNY 67,08 | -6,63 % | CNY 70,54 | CNY 70,90 | CNY 67,00 | 2,19M |
| 2026-08-18 | CNY 71,84 | -1,79 % | CNY 73,10 | CNY 74,46 | CNY 71,31 | 2,14M |
| 2026-08-17 | CNY 73,15 | +4,19 % | CNY 69,56 | CNY 73,26 | CNY 69,55 | 3,02M |
| 2026-08-14 | CNY 70,21 | +0,31 % | CNY 70,01 | CNY 71,39 | CNY 68,93 | 1,89M |
| 2026-08-13 | CNY 69,99 | -2,56 % | CNY 71,50 | CNY 72,50 | CNY 69,99 | 2,20M |
| 2026-08-12 | CNY 71,83 | +0,90 % | CNY 71,98 | CNY 73,20 | CNY 71,07 | 2,22M |
| 2026-08-11 | CNY 71,19 | +0,27 % | CNY 70,44 | CNY 72,90 | CNY 70,14 | 2,88M |
| 2026-08-10 | CNY 71,00 | -0,03 % | CNY 71,78 | CNY 72,18 | CNY 69,81 | 2,15M |
| 2026-08-07 | CNY 71,02 | +1,11 % | CNY 70,08 | CNY 71,39 | CNY 68,13 | 2,83M |
| 2026-08-06 | CNY 70,24 | -1,83 % | CNY 71,00 | CNY 72,05 | CNY 69,31 | 2,63M |
| 2026-08-05 | CNY 71,55 | +1,09 % | CNY 70,00 | CNY 72,01 | CNY 69,85 | 2,96M |
| 2026-08-04 | CNY 70,78 | +2,36 % | CNY 70,00 | CNY 71,41 | CNY 68,77 | 2,47M |
| 2026-08-03 | CNY 69,15 | +1,84 % | CNY 67,99 | CNY 69,25 | CNY 67,19 | 2,41M |
| 2026-07-31 | CNY 67,90 | +0,89 % | CNY 68,50 | CNY 69,67 | CNY 67,38 | 2,94M |
| 2026-07-30 | CNY 67,30 | -3,87 % | CNY 70,00 | CNY 70,46 | CNY 66,51 | 3,73M |
| 2026-07-29 | CNY 70,01 | +2,14 % | CNY 68,05 | CNY 71,00 | CNY 64,60 | 4,72M |
| 2026-07-28 | CNY 68,54 | +1,08 % | CNY 67,00 | CNY 71,88 | CNY 66,51 | 4,78M |
| 2026-07-27 | CNY 67,81 | +8,97 % | CNY 62,71 | CNY 68,00 | CNY 62,71 | 3,76M |
| 2026-07-24 | CNY 62,23 | -4,76 % | CNY 64,50 | CNY 65,17 | CNY 62,18 | 1,92M |
| 2026-07-23 | CNY 65,34 | +4,03 % | CNY 62,49 | CNY 65,85 | CNY 62,49 | 2,30M |
| 2026-07-22 | CNY 62,81 | -1,84 % | CNY 64,00 | CNY 65,10 | CNY 62,24 | 2,09M |
| 2026-07-21 | CNY 63,99 | +5,14 % | CNY 61,05 | CNY 64,50 | CNY 57,68 | 3,16M |
| 2026-07-20 | CNY 60,86 | -5,05 % | CNY 65,20 | CNY 66,77 | CNY 59,27 | 3,09M |
| 2026-07-17 | CNY 64,10 | -8,09 % | CNY 69,45 | CNY 69,99 | CNY 63,37 | 2,57M |
| 2026-07-16 | CNY 69,74 | -2,23 % | CNY 71,60 | CNY 72,28 | CNY 69,13 | 1,76M |
| 2026-07-15 | CNY 71,33 | -2,50 % | CNY 73,49 | CNY 74,80 | CNY 70,82 | 1,79M |
| 2026-07-14 | CNY 73,16 | +3,98 % | CNY 70,26 | CNY 73,20 | CNY 68,73 | 2,30M |
| 2026-07-13 | CNY 70,36 | -9,20 % | CNY 76,10 | CNY 77,97 | CNY 70,29 | 2,59M |
| 2026-07-10 | CNY 77,49 | -2,11 % | CNY 78,28 | CNY 80,42 | CNY 77,49 | 1,79M |
| 2026-07-09 | CNY 79,16 | +0,19 % | CNY 79,36 | CNY 79,89 | CNY 75,01 | 2,09M |
| 2026-07-08 | CNY 79,01 | -4,23 % | CNY 82,94 | CNY 84,97 | CNY 78,01 | 2,53M |
| 2026-07-07 | CNY 82,50 | -5,00 % | CNY 86,19 | CNY 88,59 | CNY 81,81 | 2,29M |
| 2026-07-06 | CNY 86,84 | -4,27 % | CNY 90,88 | CNY 91,94 | CNY 86,45 | 2,00M |
| 2026-07-03 | CNY 90,71 | -1,09 % | CNY 90,48 | CNY 92,66 | CNY 90,08 | 1,71M |
| 2026-07-02 | CNY 91,71 | -3,86 % | CNY 96,03 | CNY 96,74 | CNY 90,70 | 2,12M |
| 2026-07-01 | CNY 95,39 | -5,85 % | CNY 101,32 | CNY 101,67 | CNY 94,86 | 2,36M |
| 2026-06-30 | CNY 101,32 | +5,76 % | CNY 95,86 | CNY 101,50 | CNY 95,75 | 2,37M |
| 2026-06-29 | CNY 95,80 | -4,71 % | CNY 101,05 | CNY 101,13 | CNY 93,59 | 2,40M |
| 2026-06-26 | CNY 100,53 | -5,34 % | CNY 105,48 | CNY 106,20 | CNY 99,30 | 2,76M |
| 2026-06-25 | CNY 106,20 | -1,55 % | CNY 107,76 | CNY 109,88 | CNY 105,01 | 2,24M |
| 2026-06-24 | CNY 107,87 | +0,79 % | CNY 106,71 | CNY 108,60 | CNY 105,17 | 2,01M |
| 2026-06-23 | CNY 107,02 | -3,07 % | CNY 107,80 | CNY 110,40 | CNY 106,00 | 2,31M |
| 2026-06-22 | CNY 110,41 | +2,80 % | CNY 106,64 | CNY 111,00 | CNY 102,88 | 3,86M |
| 2026-06-18 | CNY 107,40 | +0,40 % | CNY 106,80 | CNY 108,62 | CNY 104,38 | 3,78M |
| 2026-06-17 | CNY 106,97 | +4,02 % | CNY 102,21 | CNY 110,96 | CNY 101,20 | 4,69M |
| 2026-06-16 | CNY 102,84 | +8,42 % | CNY 96,60 | CNY 106,66 | CNY 96,01 | 4,30M |
| 2026-06-15 | CNY 94,85 | +5,40 % | CNY 89,99 | CNY 96,96 | CNY 89,00 | 3,38M |
| 2026-06-12 | CNY 89,99 | +3,79 % | CNY 87,55 | CNY 90,85 | CNY 86,84 | 2,33M |
| 2026-06-11 | CNY 86,70 | -0,95 % | CNY 86,00 | CNY 88,10 | CNY 85,54 | 1,46M |
| 2026-06-10 | CNY 87,53 | -3,74 % | CNY 90,24 | CNY 90,99 | CNY 86,00 | 1,78M |
| 2026-06-09 | CNY 90,93 | +3,28 % | CNY 88,81 | CNY 91,30 | CNY 87,30 | 1,89M |
| 2026-06-08 | CNY 88,04 | -7,52 % | CNY 90,50 | CNY 94,96 | CNY 86,70 | 2,28M |
| 2026-06-05 | CNY 95,20 | -0,30 % | CNY 96,00 | CNY 97,77 | CNY 91,76 | 2,24M |
| 2026-06-04 | CNY 95,49 | +0,28 % | CNY 94,58 | CNY 96,26 | CNY 93,61 | 2,38M |
| 2026-06-03 | CNY 95,22 | -1,40 % | CNY 96,16 | CNY 98,68 | CNY 93,50 | 2,68M |
| 2026-06-02 | CNY 96,57 | -1,35 % | CNY 97,24 | CNY 98,97 | CNY 93,79 | 2,45M |
| 2026-06-01 | CNY 97,90 | -2,32 % | CNY 100,43 | CNY 107,12 | CNY 96,90 | 2,77M |
| 2026-05-29 | CNY 100,22 | -6,64 % | CNY 109,66 | CNY 110,23 | CNY 99,37 | 2,89M |
| 2026-05-28 | CNY 107,35 | +1,02 % | CNY 107,22 | CNY 108,12 | CNY 104,19 | 1,91M |
| 2026-05-27 | CNY 106,27 | -2,37 % | CNY 110,90 | CNY 112,76 | CNY 104,86 | 2,64M |
| 2026-05-26 | CNY 108,85 | -1,71 % | CNY 112,41 | CNY 114,47 | CNY 108,19 | 2,71M |