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