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 58,20 | -0,38 % | CNY 58,81 | CNY 59,48 | CNY 57,90 | 51,81M |
| 2026-09-29 | CNY 58,42 | -0,85 % | CNY 58,42 | CNY 59,15 | CNY 57,86 | 51,01M |
| 2026-09-28 | CNY 58,92 | -3,41 % | CNY 61,00 | CNY 61,00 | CNY 58,28 | 64,38M |
| 2026-09-24 | CNY 61,00 | -3,14 % | CNY 62,30 | CNY 62,57 | CNY 60,80 | 67,20M |
| 2026-09-23 | CNY 62,98 | -0,51 % | CNY 63,49 | CNY 63,78 | CNY 62,85 | 42,41M |
| 2026-09-22 | CNY 63,30 | -0,47 % | CNY 64,50 | CNY 64,94 | CNY 63,11 | 75,24M |
| 2026-09-21 | CNY 63,60 | +1,42 % | CNY 63,99 | CNY 64,70 | CNY 62,52 | 95,26M |
| 2026-09-18 | CNY 62,71 | +2,35 % | CNY 62,98 | CNY 63,95 | CNY 62,00 | 111,21M |
| 2026-09-17 | CNY 61,27 | -1,70 % | CNY 61,90 | CNY 62,78 | CNY 61,10 | 58,26M |
| 2026-09-16 | CNY 62,33 | +2,52 % | CNY 60,79 | CNY 62,98 | CNY 60,40 | 69,67M |
| 2026-09-15 | CNY 60,80 | -1,25 % | CNY 61,25 | CNY 62,49 | CNY 60,58 | 61,42M |
| 2026-09-14 | CNY 61,57 | -3,90 % | CNY 62,99 | CNY 63,01 | CNY 61,37 | 79,54M |
| 2026-09-11 | CNY 64,07 | +0,25 % | CNY 62,66 | CNY 64,49 | CNY 62,50 | 75,90M |
| 2026-09-10 | CNY 63,91 | -2,04 % | CNY 64,50 | CNY 64,66 | CNY 63,79 | 56,76M |
| 2026-09-09 | CNY 65,24 | +0,76 % | CNY 64,90 | CNY 66,08 | CNY 64,47 | 76,15M |
| 2026-09-08 | CNY 64,75 | -2,73 % | CNY 66,30 | CNY 66,70 | CNY 64,55 | 107,60M |
| 2026-09-07 | CNY 66,57 | +4,52 % | CNY 64,60 | CNY 66,88 | CNY 64,60 | 174,35M |
| 2026-09-04 | CNY 63,69 | +0,78 % | CNY 63,84 | CNY 65,30 | CNY 63,30 | 129,55M |
| 2026-09-03 | CNY 63,20 | +2,27 % | CNY 63,00 | CNY 63,99 | CNY 62,30 | 91,92M |
| 2026-09-02 | CNY 61,80 | -1,81 % | CNY 61,72 | CNY 62,40 | CNY 61,40 | 61,97M |
| 2026-09-01 | CNY 62,94 | -2,93 % | CNY 64,35 | CNY 64,50 | CNY 62,80 | 74,99M |
| 2026-08-31 | CNY 64,84 | +1,25 % | CNY 63,15 | CNY 65,00 | CNY 62,50 | 108,99M |
| 2026-08-28 | CNY 64,04 | +0,28 % | CNY 64,04 | CNY 66,69 | CNY 63,80 | 157,96M |
| 2026-08-27 | CNY 63,86 | +5,43 % | CNY 62,00 | CNY 64,50 | CNY 62,00 | 149,04M |
| 2026-08-26 | CNY 60,57 | +0,70 % | CNY 60,20 | CNY 60,80 | CNY 59,38 | 73,34M |
| 2026-08-25 | CNY 60,15 | -0,41 % | CNY 58,75 | CNY 60,85 | CNY 58,75 | 75,60M |
| 2026-08-24 | CNY 60,40 | -3,88 % | CNY 62,70 | CNY 62,70 | CNY 59,22 | 98,02M |
| 2026-08-21 | CNY 62,84 | +1,14 % | CNY 61,65 | CNY 63,38 | CNY 61,38 | 79,43M |
| 2026-08-20 | CNY 62,13 | +0,49 % | CNY 62,50 | CNY 62,95 | CNY 61,50 | 78,12M |
| 2026-08-19 | CNY 61,83 | -6,60 % | CNY 64,10 | CNY 64,38 | CNY 61,30 | 138,93M |
| 2026-08-18 | CNY 66,20 | -2,98 % | CNY 67,70 | CNY 67,70 | CNY 65,65 | 131,58M |
| 2026-08-17 | CNY 68,23 | +3,08 % | CNY 67,00 | CNY 68,50 | CNY 66,43 | 161,55M |
| 2026-08-14 | CNY 66,19 | +1,47 % | CNY 65,60 | CNY 66,48 | CNY 64,80 | 107,15M |
| 2026-08-13 | CNY 65,23 | -0,56 % | CNY 67,99 | CNY 68,08 | CNY 65,20 | 146,89M |
| 2026-08-12 | CNY 65,60 | -0,62 % | CNY 66,46 | CNY 66,77 | CNY 64,51 | 130,15M |
| 2026-08-11 | CNY 66,01 | -4,58 % | CNY 67,93 | CNY 68,19 | CNY 65,52 | 135,83M |
| 2026-08-10 | CNY 69,18 | +1,47 % | CNY 69,00 | CNY 70,97 | CNY 67,65 | 164,42M |
| 2026-08-07 | CNY 68,18 | -0,13 % | CNY 68,27 | CNY 69,65 | CNY 67,48 | 161,04M |
| 2026-08-06 | CNY 68,27 | +3,56 % | CNY 65,55 | CNY 69,80 | CNY 64,87 | 246,66M |
| 2026-08-05 | CNY 65,92 | +9,99 % | CNY 59,00 | CNY 65,92 | CNY 58,90 | 288,22M |
| 2026-08-04 | CNY 59,93 | +7,21 % | CNY 56,81 | CNY 60,00 | CNY 56,81 | 167,93M |
| 2026-08-03 | CNY 55,90 | -1,41 % | CNY 55,53 | CNY 56,80 | CNY 54,64 | 94,80M |
| 2026-07-31 | CNY 56,70 | +5,39 % | CNY 57,14 | CNY 57,57 | CNY 56,30 | 148,18M |
| 2026-07-30 | CNY 53,80 | -6,84 % | CNY 57,00 | CNY 57,38 | CNY 53,22 | 152,60M |
| 2026-07-29 | CNY 57,75 | -0,57 % | CNY 58,08 | CNY 58,90 | CNY 55,70 | 115,62M |
| 2026-07-28 | CNY 58,08 | -5,64 % | CNY 58,88 | CNY 60,79 | CNY 57,80 | 124,50M |
| 2026-07-27 | CNY 61,55 | +2,16 % | CNY 59,88 | CNY 61,55 | CNY 59,50 | 81,58M |
| 2026-07-24 | CNY 60,25 | -4,18 % | CNY 61,05 | CNY 61,42 | CNY 60,17 | 111,06M |
| 2026-07-23 | CNY 62,88 | +3,57 % | CNY 61,99 | CNY 64,15 | CNY 60,99 | 159,92M |
| 2026-07-22 | CNY 60,71 | -0,44 % | CNY 60,26 | CNY 62,98 | CNY 59,88 | 158,69M |
| 2026-07-21 | CNY 60,98 | +7,93 % | CNY 57,50 | CNY 61,90 | CNY 55,31 | 185,68M |
| 2026-07-20 | CNY 56,50 | -1,89 % | CNY 58,88 | CNY 59,69 | CNY 55,04 | 147,79M |
| 2026-07-17 | CNY 57,59 | -8,62 % | CNY 62,02 | CNY 62,44 | CNY 56,82 | 154,90M |
| 2026-07-16 | CNY 63,02 | -0,94 % | CNY 62,35 | CNY 64,94 | CNY 61,46 | 98,29M |
| 2026-07-15 | CNY 63,62 | -3,02 % | CNY 65,88 | CNY 65,99 | CNY 63,50 | 91,76M |
| 2026-07-14 | CNY 65,60 | +3,99 % | CNY 62,90 | CNY 65,75 | CNY 62,08 | 142,23M |
| 2026-07-13 | CNY 63,08 | -4,81 % | CNY 65,30 | CNY 66,16 | CNY 62,50 | 126,41M |
| 2026-07-10 | CNY 66,27 | -4,69 % | CNY 71,00 | CNY 71,00 | CNY 66,20 | 208,24M |
| 2026-07-09 | CNY 69,53 | +5,33 % | CNY 66,61 | CNY 69,66 | CNY 65,61 | 173,68M |
| 2026-07-08 | CNY 66,01 | +3,50 % | CNY 65,00 | CNY 67,57 | CNY 64,32 | 180,38M |
| 2026-07-07 | CNY 63,78 | +0,30 % | CNY 63,17 | CNY 64,65 | CNY 62,50 | 95,90M |
| 2026-07-06 | CNY 63,59 | -1,75 % | CNY 65,77 | CNY 66,00 | CNY 61,50 | 123,11M |
| 2026-07-03 | CNY 64,72 | +1,09 % | CNY 63,50 | CNY 66,22 | CNY 62,99 | 130,13M |
| 2026-07-02 | CNY 64,02 | -8,54 % | CNY 67,46 | CNY 67,47 | CNY 63,63 | 193,59M |
| 2026-07-01 | CNY 70,00 | -2,98 % | CNY 73,00 | CNY 73,88 | CNY 69,50 | 162,97M |
| 2026-06-30 | CNY 72,15 | +3,65 % | CNY 69,56 | CNY 72,96 | CNY 69,18 | 163,77M |
| 2026-06-29 | CNY 69,61 | -0,87 % | CNY 69,30 | CNY 71,46 | CNY 66,50 | 196,50M |
| 2026-06-26 | CNY 70,22 | -8,79 % | CNY 75,00 | CNY 75,00 | CNY 70,00 | 262,35M |
| 2026-06-25 | CNY 76,99 | +0,27 % | CNY 77,59 | CNY 77,70 | CNY 74,85 | 196,18M |
| 2026-06-24 | CNY 76,78 | +3,62 % | CNY 73,00 | CNY 76,99 | CNY 73,00 | 214,73M |
| 2026-06-23 | CNY 74,10 | -6,06 % | CNY 78,88 | CNY 78,89 | CNY 73,70 | 241,65M |
| 2026-06-22 | CNY 78,88 | +1,02 % | CNY 78,08 | CNY 79,41 | CNY 75,80 | 298,95M |
| 2026-06-18 | CNY 78,08 | +7,49 % | CNY 72,00 | CNY 79,90 | CNY 71,95 | 424,97M |
| 2026-06-17 | CNY 72,64 | -0,36 % | CNY 71,70 | CNY 72,83 | CNY 71,00 | 165,43M |
| 2026-06-16 | CNY 72,90 | -0,68 % | CNY 73,40 | CNY 74,99 | CNY 72,50 | 174,20M |
| 2026-06-15 | CNY 73,40 | +4,66 % | CNY 71,47 | CNY 73,40 | CNY 70,48 | 162,62M |
| 2026-06-12 | CNY 70,13 | +0,88 % | CNY 71,94 | CNY 72,26 | CNY 70,00 | 146,50M |
| 2026-06-11 | CNY 69,52 | -2,26 % | CNY 69,82 | CNY 71,55 | CNY 68,20 | 148,48M |
| 2026-06-10 | CNY 71,13 | -4,83 % | CNY 72,90 | CNY 73,50 | CNY 70,25 | 146,41M |
| 2026-06-09 | CNY 74,74 | +6,04 % | CNY 71,99 | CNY 74,88 | CNY 70,88 | 202,58M |
| 2026-06-08 | CNY 70,48 | -4,83 % | CNY 69,99 | CNY 73,30 | CNY 69,34 | 197,32M |
| 2026-06-05 | CNY 74,06 | -5,72 % | CNY 77,50 | CNY 78,21 | CNY 73,10 | 261,65M |
| 2026-06-04 | CNY 78,55 | -3,08 % | CNY 80,00 | CNY 80,86 | CNY 77,35 | 280,59M |
| 2026-06-03 | CNY 81,05 | +1,30 % | CNY 79,95 | CNY 84,95 | CNY 78,43 | 386,61M |
| 2026-06-02 | CNY 80,01 | +8,49 % | CNY 75,00 | CNY 81,11 | CNY 73,85 | 377,89M |
| 2026-06-01 | CNY 73,75 | +0,48 % | CNY 75,20 | CNY 76,50 | CNY 72,19 | 301,33M |
| 2026-05-29 | CNY 73,40 | -2,13 % | CNY 78,75 | CNY 79,63 | CNY 73,10 | 359,36M |
| 2026-05-28 | CNY 75,00 | +7,02 % | CNY 70,00 | CNY 76,28 | CNY 68,89 | 361,69M |
| 2026-05-27 | CNY 70,08 | +0,14 % | CNY 69,90 | CNY 73,74 | CNY 69,69 | 289,24M |
| 2026-05-26 | CNY 69,98 | -0,46 % | CNY 69,86 | CNY 70,80 | CNY 68,00 | 218,93M |