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