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 54,86 | -3,94 % | CNY 57,55 | CNY 57,88 | CNY 54,58 | 161,68M |
| 2026-09-29 | CNY 57,11 | -5,82 % | CNY 55,79 | CNY 58,12 | CNY 55,30 | 200,27M |
| 2026-09-28 | CNY 60,64 | -10,00 % | CNY 63,52 | CNY 64,00 | CNY 60,64 | 115,30M |
| 2026-09-24 | CNY 67,38 | -3,66 % | CNY 69,80 | CNY 70,38 | CNY 67,18 | 109,54M |
| 2026-09-23 | CNY 69,94 | -4,19 % | CNY 73,07 | CNY 73,50 | CNY 69,58 | 157,63M |
| 2026-09-22 | CNY 73,00 | +1,74 % | CNY 74,50 | CNY 76,35 | CNY 71,84 | 213,84M |
| 2026-09-21 | CNY 71,75 | +3,25 % | CNY 71,68 | CNY 74,28 | CNY 71,18 | 182,16M |
| 2026-09-18 | CNY 69,49 | +1,46 % | CNY 70,00 | CNY 70,94 | CNY 67,45 | 226,28M |
| 2026-09-17 | CNY 68,49 | +4,72 % | CNY 65,40 | CNY 69,70 | CNY 65,39 | 233,83M |
| 2026-09-16 | CNY 65,40 | +4,77 % | CNY 62,29 | CNY 66,20 | CNY 62,09 | 164,18M |
| 2026-09-15 | CNY 62,42 | -1,23 % | CNY 61,90 | CNY 64,26 | CNY 61,88 | 112,97M |
| 2026-09-14 | CNY 63,20 | -3,13 % | CNY 63,01 | CNY 64,93 | CNY 62,22 | 112,05M |
| 2026-09-11 | CNY 65,24 | +2,08 % | CNY 62,00 | CNY 65,80 | CNY 61,80 | 170,03M |
| 2026-09-10 | CNY 63,91 | -4,07 % | CNY 65,01 | CNY 65,68 | CNY 63,80 | 146,40M |
| 2026-09-09 | CNY 66,62 | +5,56 % | CNY 64,51 | CNY 67,50 | CNY 64,50 | 218,40M |
| 2026-09-08 | CNY 63,11 | -1,39 % | CNY 63,90 | CNY 65,50 | CNY 62,66 | 150,60M |
| 2026-09-07 | CNY 64,00 | +2,86 % | CNY 62,99 | CNY 64,64 | CNY 62,22 | 140,69M |
| 2026-09-04 | CNY 62,22 | -4,70 % | CNY 65,70 | CNY 66,49 | CNY 61,22 | 159,94M |
| 2026-09-03 | CNY 65,29 | -2,41 % | CNY 67,77 | CNY 67,96 | CNY 64,60 | 130,68M |
| 2026-09-02 | CNY 66,90 | -0,65 % | CNY 65,39 | CNY 68,77 | CNY 64,19 | 150,00M |
| 2026-09-01 | CNY 67,34 | -0,06 % | CNY 67,67 | CNY 69,00 | CNY 65,07 | 163,72M |
| 2026-08-31 | CNY 67,38 | -1,92 % | CNY 66,00 | CNY 68,20 | CNY 65,66 | 190,89M |
| 2026-08-28 | CNY 68,70 | -3,65 % | CNY 71,00 | CNY 72,21 | CNY 68,67 | 260,23M |
| 2026-08-27 | CNY 71,30 | +9,98 % | CNY 66,18 | CNY 71,31 | CNY 66,13 | 275,48M |
| 2026-08-26 | CNY 64,83 | +0,36 % | CNY 64,70 | CNY 65,80 | CNY 63,50 | 211,07M |
| 2026-08-25 | CNY 64,60 | +6,90 % | CNY 58,20 | CNY 66,37 | CNY 57,00 | 260,14M |
| 2026-08-24 | CNY 60,43 | -2,81 % | CNY 62,20 | CNY 62,23 | CNY 59,30 | 148,19M |
| 2026-08-21 | CNY 62,18 | +0,26 % | CNY 60,89 | CNY 63,30 | CNY 59,48 | 166,26M |
| 2026-08-20 | CNY 62,02 | +5,28 % | CNY 59,80 | CNY 62,37 | CNY 58,08 | 195,13M |
| 2026-08-19 | CNY 58,91 | -9,94 % | CNY 62,01 | CNY 63,27 | CNY 58,87 | 230,70M |
| 2026-08-18 | CNY 65,41 | +0,54 % | CNY 65,07 | CNY 67,56 | CNY 64,53 | 259,65M |
| 2026-08-17 | CNY 65,06 | +3,30 % | CNY 63,80 | CNY 65,50 | CNY 63,20 | 298,77M |
| 2026-08-14 | CNY 62,98 | +10,01 % | CNY 58,10 | CNY 62,98 | CNY 57,25 | 318,28M |
| 2026-08-13 | CNY 57,25 | -3,46 % | CNY 60,14 | CNY 60,80 | CNY 57,21 | 216,35M |
| 2026-08-12 | CNY 59,30 | +2,92 % | CNY 58,23 | CNY 59,88 | CNY 57,15 | 176,17M |
| 2026-08-11 | CNY 57,62 | -3,35 % | CNY 57,99 | CNY 59,27 | CNY 56,36 | 191,63M |
| 2026-08-10 | CNY 59,62 | +0,17 % | CNY 60,99 | CNY 61,75 | CNY 57,20 | 259,60M |
| 2026-08-07 | CNY 59,52 | +6,00 % | CNY 56,10 | CNY 60,29 | CNY 55,80 | 281,97M |
| 2026-08-06 | CNY 56,15 | +3,20 % | CNY 53,87 | CNY 57,18 | CNY 53,68 | 288,93M |
| 2026-08-05 | CNY 54,41 | +8,24 % | CNY 48,15 | CNY 55,30 | CNY 48,08 | 347,61M |
| 2026-08-04 | CNY 50,27 | +6,12 % | CNY 48,50 | CNY 50,86 | CNY 48,20 | 225,75M |
| 2026-08-03 | CNY 47,37 | -0,50 % | CNY 47,33 | CNY 48,50 | CNY 46,33 | 153,43M |
| 2026-07-31 | CNY 47,61 | +0,87 % | CNY 50,50 | CNY 51,26 | CNY 47,58 | 216,93M |
| 2026-07-30 | CNY 47,20 | -5,13 % | CNY 49,70 | CNY 50,50 | CNY 45,60 | 176,30M |
| 2026-07-29 | CNY 49,75 | -0,52 % | CNY 50,01 | CNY 51,00 | CNY 47,27 | 174,29M |
| 2026-07-28 | CNY 50,01 | -9,97 % | CNY 53,40 | CNY 54,72 | CNY 50,00 | 170,24M |
| 2026-07-27 | CNY 55,55 | +5,95 % | CNY 52,87 | CNY 55,83 | CNY 51,32 | 156,12M |
| 2026-07-24 | CNY 52,43 | -5,82 % | CNY 55,00 | CNY 55,66 | CNY 52,30 | 144,40M |
| 2026-07-23 | CNY 55,67 | +1,00 % | CNY 56,11 | CNY 58,18 | CNY 55,00 | 183,75M |
| 2026-07-22 | CNY 55,12 | -8,07 % | CNY 57,61 | CNY 59,38 | CNY 55,05 | 261,47M |
| 2026-07-21 | CNY 59,96 | +6,01 % | CNY 57,00 | CNY 60,26 | CNY 50,90 | 335,88M |
| 2026-07-20 | CNY 56,56 | -3,13 % | CNY 60,39 | CNY 60,89 | CNY 54,52 | 233,17M |
| 2026-07-17 | CNY 58,39 | -9,96 % | CNY 64,08 | CNY 65,20 | CNY 58,37 | 206,53M |
| 2026-07-16 | CNY 64,85 | -8,73 % | CNY 68,50 | CNY 69,82 | CNY 63,95 | 205,64M |
| 2026-07-15 | CNY 71,05 | -4,48 % | CNY 75,88 | CNY 77,00 | CNY 70,40 | 214,91M |
| 2026-07-14 | CNY 74,38 | +6,24 % | CNY 69,00 | CNY 74,39 | CNY 68,20 | 222,46M |
| 2026-07-13 | CNY 70,01 | -10,00 % | CNY 75,08 | CNY 76,33 | CNY 70,01 | 160,11M |
| 2026-07-10 | CNY 77,79 | -2,84 % | CNY 80,80 | CNY 86,39 | CNY 77,39 | 259,31M |
| 2026-07-09 | CNY 80,06 | +4,03 % | CNY 78,18 | CNY 80,58 | CNY 74,00 | 238,20M |
| 2026-07-08 | CNY 76,96 | -4,86 % | CNY 81,78 | CNY 82,50 | CNY 76,70 | 161,69M |
| 2026-07-07 | CNY 80,89 | -4,39 % | CNY 84,60 | CNY 85,24 | CNY 78,55 | 170,35M |
| 2026-07-06 | CNY 84,60 | -5,39 % | CNY 91,50 | CNY 92,63 | CNY 82,61 | 198,78M |
| 2026-07-03 | CNY 89,42 | -4,71 % | CNY 93,00 | CNY 95,00 | CNY 89,22 | 172,64M |
| 2026-07-02 | CNY 93,84 | -7,94 % | CNY 96,80 | CNY 98,90 | CNY 91,93 | 153,58M |
| 2026-07-01 | CNY 101,93 | -6,78 % | CNY 107,61 | CNY 109,55 | CNY 100,00 | 173,35M |
| 2026-06-30 | CNY 109,34 | +1,20 % | CNY 112,00 | CNY 113,44 | CNY 107,80 | 126,87M |
| 2026-06-29 | CNY 108,04 | -2,50 % | CNY 108,92 | CNY 112,12 | CNY 102,00 | 148,88M |
| 2026-06-26 | CNY 110,81 | -9,91 % | CNY 119,50 | CNY 120,00 | CNY 110,70 | 198,82M |
| 2026-06-25 | CNY 123,00 | +3,34 % | CNY 122,00 | CNY 124,77 | CNY 117,15 | 161,58M |
| 2026-06-24 | CNY 119,02 | +1,46 % | CNY 114,96 | CNY 120,55 | CNY 113,66 | 164,81M |
| 2026-06-23 | CNY 117,31 | -2,35 % | CNY 121,20 | CNY 125,16 | CNY 115,64 | 183,42M |
| 2026-06-22 | CNY 120,13 | +8,22 % | CNY 115,20 | CNY 121,99 | CNY 115,17 | 181,26M |
| 2026-06-18 | CNY 111,01 | +0,01 % | CNY 111,03 | CNY 116,66 | CNY 108,78 | 198,47M |
| 2026-06-17 | CNY 111,00 | +3,26 % | CNY 104,11 | CNY 111,41 | CNY 104,00 | 216,95M |
| 2026-06-16 | CNY 107,50 | +8,28 % | CNY 98,21 | CNY 108,66 | CNY 98,18 | 225,90M |
| 2026-06-15 | CNY 99,28 | +2,35 % | CNY 98,94 | CNY 99,92 | CNY 92,88 | 220,54M |
| 2026-06-12 | CNY 97,00 | -5,27 % | CNY 105,08 | CNY 105,49 | CNY 97,00 | 215,53M |
| 2026-06-11 | CNY 102,40 | -4,19 % | CNY 105,10 | CNY 108,00 | CNY 98,00 | 224,92M |
| 2026-06-10 | CNY 106,88 | +1,77 % | CNY 106,00 | CNY 109,99 | CNY 104,42 | 212,99M |
| 2026-06-09 | CNY 105,02 | +10,00 % | CNY 99,77 | CNY 105,02 | CNY 97,70 | 172,94M |
| 2026-06-08 | CNY 95,47 | -0,68 % | CNY 92,55 | CNY 102,33 | CNY 92,55 | 244,21M |
| 2026-06-05 | CNY 96,12 | -1,79 % | CNY 96,00 | CNY 102,96 | CNY 95,00 | 250,99M |
| 2026-06-04 | CNY 97,87 | +7,04 % | CNY 93,00 | CNY 98,99 | CNY 92,40 | 265,39M |
| 2026-06-03 | CNY 91,43 | +10,00 % | CNY 90,00 | CNY 91,43 | CNY 88,12 | 69,92M |
| 2026-06-02 | CNY 83,12 | +10,01 % | CNY 74,61 | CNY 83,12 | CNY 74,61 | 191,39M |
| 2026-06-01 | CNY 75,56 | -2,02 % | CNY 75,24 | CNY 80,81 | CNY 73,40 | 237,22M |
| 2026-05-29 | CNY 77,12 | +9,42 % | CNY 70,49 | CNY 77,53 | CNY 69,48 | 323,93M |
| 2026-05-28 | CNY 70,48 | +2,61 % | CNY 67,50 | CNY 70,98 | CNY 65,62 | 160,32M |
| 2026-05-27 | CNY 68,69 | -1,04 % | CNY 68,64 | CNY 71,60 | CNY 68,02 | 133,27M |
| 2026-05-26 | CNY 69,41 | -5,45 % | CNY 72,01 | CNY 72,08 | CNY 67,67 | 159,66M |