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 55,02 | -2,17 % | CNY 56,12 | CNY 56,94 | CNY 55,01 | 1,01M |
| 2026-09-29 | CNY 56,24 | +3,57 % | CNY 55,40 | CNY 57,09 | CNY 54,45 | 1,33M |
| 2026-09-28 | CNY 54,30 | -4,45 % | CNY 57,00 | CNY 57,02 | CNY 53,45 | 1,45M |
| 2026-09-24 | CNY 56,83 | -1,76 % | CNY 57,69 | CNY 58,10 | CNY 56,75 | 795,63K |
| 2026-09-23 | CNY 57,85 | -0,48 % | CNY 57,73 | CNY 58,48 | CNY 57,17 | 977,26K |
| 2026-09-22 | CNY 58,13 | -0,05 % | CNY 58,65 | CNY 59,78 | CNY 57,70 | 1,33M |
| 2026-09-21 | CNY 58,16 | -0,89 % | CNY 58,79 | CNY 59,29 | CNY 57,90 | 1,29M |
| 2026-09-18 | CNY 58,68 | +3,60 % | CNY 56,65 | CNY 59,21 | CNY 56,65 | 1,99M |
| 2026-09-17 | CNY 56,64 | -0,46 % | CNY 56,51 | CNY 57,29 | CNY 55,72 | 878,99K |
| 2026-09-16 | CNY 56,90 | +0,07 % | CNY 56,21 | CNY 57,33 | CNY 55,58 | 1,04M |
| 2026-09-15 | CNY 56,86 | +1,99 % | CNY 55,87 | CNY 57,54 | CNY 55,40 | 1,33M |
| 2026-09-14 | CNY 55,75 | +0,63 % | CNY 55,36 | CNY 56,23 | CNY 54,75 | 822,71K |
| 2026-09-11 | CNY 55,40 | -1,83 % | CNY 56,36 | CNY 56,36 | CNY 54,49 | 1,21M |
| 2026-09-10 | CNY 56,43 | -2,74 % | CNY 57,60 | CNY 57,66 | CNY 56,39 | 1,19M |
| 2026-09-09 | CNY 58,02 | -2,55 % | CNY 59,26 | CNY 59,99 | CNY 57,59 | 1,33M |
| 2026-09-08 | CNY 59,54 | -0,60 % | CNY 59,66 | CNY 60,30 | CNY 59,26 | 832,28K |
| 2026-09-07 | CNY 59,90 | +1,84 % | CNY 58,62 | CNY 60,35 | CNY 58,20 | 1,34M |
| 2026-09-04 | CNY 58,82 | -2,50 % | CNY 60,88 | CNY 61,98 | CNY 58,62 | 1,58M |
| 2026-09-03 | CNY 60,33 | -2,62 % | CNY 61,95 | CNY 62,36 | CNY 59,79 | 1,63M |
| 2026-09-02 | CNY 61,95 | +1,23 % | CNY 61,20 | CNY 62,02 | CNY 60,30 | 1,87M |
| 2026-09-01 | CNY 61,20 | +1,48 % | CNY 60,59 | CNY 62,68 | CNY 60,58 | 1,81M |
| 2026-08-31 | CNY 60,31 | +0,05 % | CNY 59,50 | CNY 60,55 | CNY 59,00 | 1,24M |
| 2026-08-28 | CNY 60,28 | -1,34 % | CNY 60,52 | CNY 62,50 | CNY 60,20 | 1,53M |
| 2026-08-27 | CNY 61,10 | -1,75 % | CNY 60,00 | CNY 61,60 | CNY 59,05 | 2,08M |
| 2026-08-26 | CNY 62,19 | -2,72 % | CNY 63,35 | CNY 63,97 | CNY 62,05 | 1,72M |
| 2026-08-25 | CNY 63,93 | +2,39 % | CNY 61,64 | CNY 64,20 | CNY 60,58 | 2,01M |
| 2026-08-24 | CNY 62,44 | -1,20 % | CNY 63,20 | CNY 65,35 | CNY 61,61 | 2,13M |
| 2026-08-21 | CNY 63,20 | +0,22 % | CNY 62,39 | CNY 63,67 | CNY 60,98 | 1,71M |
| 2026-08-20 | CNY 63,06 | -4,71 % | CNY 65,52 | CNY 65,89 | CNY 62,00 | 2,79M |
| 2026-08-19 | CNY 66,18 | -12,63 % | CNY 73,00 | CNY 73,32 | CNY 66,15 | 4,19M |
| 2026-08-18 | CNY 75,75 | +8,45 % | CNY 70,61 | CNY 76,97 | CNY 68,69 | 6,48M |
| 2026-08-17 | CNY 69,85 | +0,88 % | CNY 69,48 | CNY 69,85 | CNY 67,90 | 1,94M |
| 2026-08-14 | CNY 69,24 | 0,00 % | CNY 69,36 | CNY 69,90 | CNY 68,39 | 2,21M |
| 2026-08-13 | CNY 69,24 | -2,96 % | CNY 72,73 | CNY 72,73 | CNY 69,16 | 3,06M |
| 2026-08-12 | CNY 71,35 | +2,00 % | CNY 69,97 | CNY 73,79 | CNY 68,68 | 4,13M |
| 2026-08-11 | CNY 69,95 | -2,83 % | CNY 71,90 | CNY 73,06 | CNY 69,57 | 3,71M |
| 2026-08-10 | CNY 71,99 | +5,40 % | CNY 68,66 | CNY 73,68 | CNY 68,30 | 6,20M |
| 2026-08-07 | CNY 68,30 | -0,64 % | CNY 68,98 | CNY 69,39 | CNY 66,61 | 4,12M |
| 2026-08-06 | CNY 68,74 | -2,65 % | CNY 69,90 | CNY 71,88 | CNY 68,38 | 5,35M |
| 2026-08-05 | CNY 70,61 | +0,38 % | CNY 68,33 | CNY 72,10 | CNY 67,00 | 6,36M |
| 2026-08-04 | CNY 70,34 | -0,09 % | CNY 69,07 | CNY 70,68 | CNY 66,49 | 6,38M |
| 2026-08-03 | CNY 70,40 | +5,85 % | CNY 67,23 | CNY 71,00 | CNY 65,88 | 6,35M |
| 2026-07-31 | CNY 66,51 | +1,05 % | CNY 65,17 | CNY 70,38 | CNY 65,00 | 7,74M |
| 2026-07-30 | CNY 65,82 | +20,00 % | CNY 55,22 | CNY 65,82 | CNY 54,68 | 4,11M |
| 2026-07-29 | CNY 54,85 | -0,09 % | CNY 54,70 | CNY 55,38 | CNY 53,80 | 1,33M |
| 2026-07-28 | CNY 54,90 | -3,58 % | CNY 56,88 | CNY 57,37 | CNY 54,50 | 1,53M |
| 2026-07-27 | CNY 56,94 | +3,53 % | CNY 54,87 | CNY 57,00 | CNY 54,60 | 1,32M |
| 2026-07-24 | CNY 55,00 | -3,12 % | CNY 56,00 | CNY 57,86 | CNY 55,00 | 1,38M |
| 2026-07-23 | CNY 56,77 | +4,74 % | CNY 54,20 | CNY 57,04 | CNY 54,08 | 1,85M |
| 2026-07-22 | CNY 54,20 | -1,45 % | CNY 55,00 | CNY 55,68 | CNY 53,73 | 1,24M |
| 2026-07-21 | CNY 55,00 | +1,48 % | CNY 53,36 | CNY 55,05 | CNY 50,37 | 1,93M |
| 2026-07-20 | CNY 54,20 | -1,19 % | CNY 56,90 | CNY 57,10 | CNY 53,10 | 1,82M |
| 2026-07-17 | CNY 54,85 | -7,50 % | CNY 59,41 | CNY 59,56 | CNY 54,07 | 1,83M |
| 2026-07-16 | CNY 59,30 | +0,80 % | CNY 59,13 | CNY 60,48 | CNY 57,34 | 1,45M |
| 2026-07-15 | CNY 58,83 | -0,86 % | CNY 59,99 | CNY 60,42 | CNY 58,40 | 1,39M |
| 2026-07-14 | CNY 59,34 | +1,31 % | CNY 58,60 | CNY 59,74 | CNY 56,65 | 1,92M |
| 2026-07-13 | CNY 58,57 | -7,65 % | CNY 63,34 | CNY 63,50 | CNY 58,27 | 2,04M |
| 2026-07-10 | CNY 63,42 | +1,25 % | CNY 62,54 | CNY 65,60 | CNY 62,01 | 2,28M |
| 2026-07-09 | CNY 62,64 | +2,00 % | CNY 62,00 | CNY 62,86 | CNY 58,89 | 2,22M |
| 2026-07-08 | CNY 61,41 | -4,24 % | CNY 65,00 | CNY 65,00 | CNY 61,20 | 1,54M |
| 2026-07-07 | CNY 64,13 | -5,01 % | CNY 68,00 | CNY 68,00 | CNY 63,92 | 1,83M |
| 2026-07-06 | CNY 67,51 | -5,65 % | CNY 71,60 | CNY 71,60 | CNY 67,15 | 2,56M |
| 2026-07-03 | CNY 71,55 | +1,37 % | CNY 71,23 | CNY 72,99 | CNY 70,01 | 1,91M |
| 2026-07-02 | CNY 70,58 | -1,44 % | CNY 72,28 | CNY 75,05 | CNY 70,23 | 2,46M |
| 2026-07-01 | CNY 71,61 | -0,98 % | CNY 72,71 | CNY 72,72 | CNY 69,69 | 1,96M |
| 2026-06-30 | CNY 72,32 | +3,51 % | CNY 70,78 | CNY 72,72 | CNY 69,25 | 2,00M |
| 2026-06-29 | CNY 69,87 | -1,45 % | CNY 71,80 | CNY 73,24 | CNY 68,91 | 2,36M |
| 2026-06-26 | CNY 70,90 | -6,34 % | CNY 76,00 | CNY 76,00 | CNY 70,80 | 2,33M |
| 2026-06-25 | CNY 75,70 | -1,45 % | CNY 77,46 | CNY 77,80 | CNY 74,80 | 2,06M |
| 2026-06-24 | CNY 76,81 | -3,63 % | CNY 79,98 | CNY 80,50 | CNY 75,08 | 2,70M |
| 2026-06-23 | CNY 79,70 | +0,78 % | CNY 77,84 | CNY 81,85 | CNY 76,95 | 3,32M |
| 2026-06-22 | CNY 79,08 | -1,19 % | CNY 79,59 | CNY 79,79 | CNY 76,80 | 2,42M |
| 2026-06-18 | CNY 80,03 | -2,45 % | CNY 81,68 | CNY 82,03 | CNY 80,02 | 2,14M |
| 2026-06-17 | CNY 82,04 | -1,22 % | CNY 82,00 | CNY 82,98 | CNY 78,51 | 3,65M |
| 2026-06-16 | CNY 83,05 | +4,52 % | CNY 79,07 | CNY 84,50 | CNY 77,32 | 4,16M |
| 2026-06-15 | CNY 79,46 | +4,13 % | CNY 77,50 | CNY 81,50 | CNY 76,70 | 2,70M |
| 2026-06-12 | CNY 76,31 | +2,82 % | CNY 75,70 | CNY 77,00 | CNY 74,80 | 2,26M |
| 2026-06-11 | CNY 74,22 | +0,24 % | CNY 74,97 | CNY 76,50 | CNY 72,80 | 1,91M |
| 2026-06-10 | CNY 74,04 | -5,86 % | CNY 78,49 | CNY 78,49 | CNY 73,74 | 2,54M |
| 2026-06-09 | CNY 78,65 | -2,90 % | CNY 83,00 | CNY 83,00 | CNY 77,47 | 2,31M |
| 2026-06-08 | CNY 81,00 | -3,26 % | CNY 80,51 | CNY 82,87 | CNY 79,18 | 2,11M |
| 2026-06-05 | CNY 83,73 | -2,98 % | CNY 85,81 | CNY 86,00 | CNY 82,56 | 2,52M |
| 2026-06-04 | CNY 86,30 | -2,90 % | CNY 88,88 | CNY 89,00 | CNY 84,78 | 2,95M |
| 2026-06-03 | CNY 88,88 | +2,01 % | CNY 86,97 | CNY 91,22 | CNY 85,99 | 2,90M |
| 2026-06-02 | CNY 87,13 | -0,07 % | CNY 88,76 | CNY 89,38 | CNY 84,12 | 2,42M |
| 2026-06-01 | CNY 87,19 | -2,97 % | CNY 87,40 | CNY 91,65 | CNY 87,09 | 2,53M |
| 2026-05-29 | CNY 89,86 | -10,16 % | CNY 99,08 | CNY 101,20 | CNY 87,43 | 4,42M |
| 2026-05-28 | CNY 100,02 | -1,74 % | CNY 98,67 | CNY 102,99 | CNY 98,67 | 2,89M |
| 2026-05-27 | CNY 101,79 | -6,70 % | CNY 107,91 | CNY 109,50 | CNY 99,99 | 4,80M |
| 2026-05-26 | CNY 109,10 | +6,12 % | CNY 101,30 | CNY 109,88 | CNY 95,71 | 6,57M |