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