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 64,20 | -0,31 % | CNY 64,98 | CNY 65,00 | CNY 64,12 | 695,30K |
| 2026-09-29 | CNY 64,40 | -2,42 % | CNY 65,50 | CNY 66,91 | CNY 64,07 | 1,59M |
| 2026-09-28 | CNY 66,00 | -1,36 % | CNY 66,99 | CNY 70,90 | CNY 65,65 | 2,36M |
| 2026-09-24 | CNY 66,91 | -4,92 % | CNY 70,07 | CNY 71,26 | CNY 66,50 | 1,86M |
| 2026-09-23 | CNY 70,37 | +1,99 % | CNY 68,86 | CNY 70,58 | CNY 68,60 | 1,82M |
| 2026-09-22 | CNY 69,00 | -0,46 % | CNY 68,00 | CNY 69,97 | CNY 67,82 | 1,49M |
| 2026-09-21 | CNY 69,32 | -3,72 % | CNY 70,90 | CNY 71,70 | CNY 68,68 | 2,81M |
| 2026-09-18 | CNY 72,00 | +2,24 % | CNY 73,50 | CNY 73,50 | CNY 67,75 | 4,35M |
| 2026-09-17 | CNY 70,42 | -3,31 % | CNY 72,43 | CNY 72,85 | CNY 70,42 | 2,09M |
| 2026-09-16 | CNY 72,83 | +0,54 % | CNY 72,44 | CNY 73,65 | CNY 72,02 | 1,69M |
| 2026-09-15 | CNY 72,44 | -3,99 % | CNY 74,02 | CNY 75,71 | CNY 71,71 | 3,21M |
| 2026-09-14 | CNY 75,45 | +3,93 % | CNY 72,84 | CNY 76,18 | CNY 72,61 | 2,63M |
| 2026-09-11 | CNY 72,60 | +1,18 % | CNY 70,88 | CNY 73,18 | CNY 69,69 | 2,20M |
| 2026-09-10 | CNY 71,75 | -2,67 % | CNY 73,58 | CNY 74,76 | CNY 71,35 | 1,60M |
| 2026-09-09 | CNY 73,72 | +1,18 % | CNY 72,61 | CNY 74,35 | CNY 72,25 | 2,07M |
| 2026-09-08 | CNY 72,86 | +2,07 % | CNY 71,44 | CNY 73,93 | CNY 71,31 | 2,81M |
| 2026-09-07 | CNY 71,38 | -0,39 % | CNY 72,42 | CNY 73,43 | CNY 70,18 | 3,57M |
| 2026-09-04 | CNY 71,66 | +9,32 % | CNY 65,56 | CNY 72,11 | CNY 65,22 | 5,84M |
| 2026-09-03 | CNY 65,55 | +1,03 % | CNY 65,70 | CNY 65,76 | CNY 64,50 | 893,01K |
| 2026-09-02 | CNY 64,88 | -1,23 % | CNY 65,23 | CNY 65,49 | CNY 62,83 | 1,30M |
| 2026-09-01 | CNY 65,69 | -0,99 % | CNY 66,35 | CNY 67,00 | CNY 65,48 | 1,21M |
| 2026-08-31 | CNY 66,35 | -0,97 % | CNY 66,22 | CNY 66,58 | CNY 65,12 | 1,45M |
| 2026-08-28 | CNY 67,00 | +0,18 % | CNY 66,55 | CNY 67,30 | CNY 65,51 | 2,16M |
| 2026-08-27 | CNY 66,88 | +0,16 % | CNY 65,79 | CNY 67,33 | CNY 65,36 | 1,86M |
| 2026-08-26 | CNY 66,77 | +3,99 % | CNY 64,21 | CNY 67,28 | CNY 64,21 | 3,04M |
| 2026-08-25 | CNY 64,21 | +0,80 % | CNY 63,65 | CNY 64,49 | CNY 62,54 | 801,60K |
| 2026-08-24 | CNY 63,70 | -0,45 % | CNY 64,16 | CNY 64,80 | CNY 62,51 | 849,97K |
| 2026-08-21 | CNY 63,99 | +2,55 % | CNY 62,00 | CNY 64,15 | CNY 61,19 | 1,32M |
| 2026-08-20 | CNY 62,40 | -0,08 % | CNY 62,78 | CNY 63,75 | CNY 61,66 | 1,70M |
| 2026-08-19 | CNY 62,45 | -2,86 % | CNY 63,80 | CNY 64,30 | CNY 61,51 | 964,68K |
| 2026-08-18 | CNY 64,29 | -0,48 % | CNY 64,60 | CNY 65,26 | CNY 63,90 | 974,70K |
| 2026-08-17 | CNY 64,60 | +0,47 % | CNY 64,25 | CNY 64,82 | CNY 63,78 | 999,70K |
| 2026-08-14 | CNY 64,30 | +1,52 % | CNY 63,30 | CNY 64,82 | CNY 62,79 | 1,01M |
| 2026-08-13 | CNY 63,34 | -3,96 % | CNY 65,90 | CNY 66,38 | CNY 63,34 | 1,36M |
| 2026-08-12 | CNY 65,95 | +1,46 % | CNY 65,02 | CNY 68,68 | CNY 65,01 | 1,67M |
| 2026-08-11 | CNY 65,00 | -3,16 % | CNY 67,28 | CNY 67,76 | CNY 65,00 | 888,38K |
| 2026-08-10 | CNY 67,12 | -0,22 % | CNY 66,93 | CNY 67,20 | CNY 65,41 | 1,08M |
| 2026-08-07 | CNY 67,27 | +1,16 % | CNY 66,66 | CNY 68,12 | CNY 65,66 | 1,61M |
| 2026-08-06 | CNY 66,50 | +0,91 % | CNY 66,26 | CNY 66,52 | CNY 65,11 | 1,19M |
| 2026-08-05 | CNY 65,90 | +1,73 % | CNY 65,20 | CNY 66,22 | CNY 64,05 | 1,28M |
| 2026-08-04 | CNY 64,78 | +3,32 % | CNY 63,30 | CNY 65,70 | CNY 62,39 | 1,55M |
| 2026-08-03 | CNY 62,70 | +0,63 % | CNY 62,32 | CNY 63,31 | CNY 61,31 | 1,10M |
| 2026-07-31 | CNY 62,31 | +2,74 % | CNY 61,38 | CNY 62,60 | CNY 60,33 | 986,16K |
| 2026-07-30 | CNY 60,65 | -3,01 % | CNY 62,28 | CNY 63,00 | CNY 59,88 | 1,02M |
| 2026-07-29 | CNY 62,53 | -2,31 % | CNY 64,01 | CNY 64,04 | CNY 61,68 | 1,47M |
| 2026-07-28 | CNY 64,01 | +3,21 % | CNY 61,68 | CNY 64,45 | CNY 60,70 | 1,32M |
| 2026-07-27 | CNY 62,02 | -0,61 % | CNY 61,96 | CNY 63,13 | CNY 61,33 | 936,43K |
| 2026-07-24 | CNY 62,40 | -5,44 % | CNY 64,55 | CNY 65,31 | CNY 62,01 | 1,06M |
| 2026-07-23 | CNY 65,99 | +0,76 % | CNY 65,00 | CNY 67,60 | CNY 61,57 | 2,04M |
| 2026-07-22 | CNY 65,49 | -1,87 % | CNY 66,80 | CNY 67,46 | CNY 64,56 | 1,37M |
| 2026-07-21 | CNY 66,74 | +2,69 % | CNY 64,64 | CNY 66,95 | CNY 61,20 | 2,04M |
| 2026-07-20 | CNY 64,99 | +1,66 % | CNY 63,50 | CNY 68,00 | CNY 62,54 | 2,31M |
| 2026-07-17 | CNY 63,93 | -6,79 % | CNY 68,00 | CNY 68,49 | CNY 62,40 | 1,82M |
| 2026-07-16 | CNY 68,59 | -1,02 % | CNY 69,30 | CNY 69,30 | CNY 67,32 | 867,92K |
| 2026-07-15 | CNY 69,30 | -2,24 % | CNY 71,50 | CNY 72,00 | CNY 68,68 | 1,35M |
| 2026-07-14 | CNY 70,89 | -0,15 % | CNY 70,89 | CNY 72,00 | CNY 67,07 | 1,76M |
| 2026-07-13 | CNY 71,00 | -2,24 % | CNY 72,62 | CNY 74,47 | CNY 70,88 | 2,08M |
| 2026-07-10 | CNY 72,63 | +4,05 % | CNY 69,80 | CNY 75,44 | CNY 68,51 | 2,66M |
| 2026-07-09 | CNY 69,80 | +3,35 % | CNY 68,50 | CNY 72,00 | CNY 65,85 | 2,47M |
| 2026-07-08 | CNY 67,54 | -6,39 % | CNY 70,98 | CNY 72,14 | CNY 66,88 | 2,80M |
| 2026-07-07 | CNY 72,15 | -10,00 % | CNY 80,08 | CNY 80,18 | CNY 72,15 | 2,99M |
| 2026-07-06 | CNY 80,17 | -4,56 % | CNY 83,00 | CNY 84,00 | CNY 80,01 | 3,40M |
| 2026-07-03 | CNY 84,00 | -0,24 % | CNY 84,00 | CNY 85,84 | CNY 80,20 | 3,00M |
| 2026-07-02 | CNY 84,20 | +3,95 % | CNY 80,19 | CNY 84,84 | CNY 78,90 | 3,27M |
| 2026-07-01 | CNY 81,00 | +3,86 % | CNY 77,99 | CNY 82,00 | CNY 76,58 | 3,28M |
| 2026-06-30 | CNY 77,99 | +4,07 % | CNY 74,31 | CNY 78,00 | CNY 73,15 | 3,01M |
| 2026-06-29 | CNY 74,94 | +5,45 % | CNY 70,98 | CNY 75,50 | CNY 69,31 | 3,52M |
| 2026-06-26 | CNY 71,07 | -2,98 % | CNY 72,67 | CNY 73,19 | CNY 69,03 | 2,93M |
| 2026-06-25 | CNY 73,25 | +3,43 % | CNY 70,87 | CNY 74,05 | CNY 69,76 | 3,32M |
| 2026-06-24 | CNY 70,82 | +2,62 % | CNY 68,97 | CNY 71,60 | CNY 68,00 | 2,28M |
| 2026-06-23 | CNY 69,01 | +0,01 % | CNY 68,31 | CNY 70,48 | CNY 67,39 | 2,01M |
| 2026-06-22 | CNY 69,00 | -2,06 % | CNY 70,65 | CNY 70,85 | CNY 67,71 | 2,17M |
| 2026-06-18 | CNY 70,45 | -0,77 % | CNY 69,90 | CNY 70,75 | CNY 68,80 | 2,27M |
| 2026-06-17 | CNY 71,00 | +1,50 % | CNY 69,40 | CNY 71,00 | CNY 68,72 | 3,10M |
| 2026-06-16 | CNY 69,95 | -0,67 % | CNY 70,22 | CNY 70,83 | CNY 68,60 | 2,32M |
| 2026-06-15 | CNY 70,42 | +2,41 % | CNY 68,00 | CNY 71,28 | CNY 68,00 | 3,70M |
| 2026-06-12 | CNY 68,76 | +4,06 % | CNY 66,11 | CNY 70,00 | CNY 66,10 | 3,56M |
| 2026-06-11 | CNY 66,08 | -0,78 % | CNY 66,75 | CNY 67,20 | CNY 64,80 | 1,75M |
| 2026-06-10 | CNY 66,60 | -0,40 % | CNY 66,00 | CNY 66,89 | CNY 65,20 | 1,94M |
| 2026-06-09 | CNY 66,87 | +5,31 % | CNY 63,38 | CNY 66,88 | CNY 62,66 | 2,52M |
| 2026-06-08 | CNY 63,50 | -0,59 % | CNY 62,88 | CNY 64,20 | CNY 60,30 | 1,76M |
| 2026-06-05 | CNY 63,88 | -0,62 % | CNY 63,91 | CNY 65,00 | CNY 62,40 | 2,09M |
| 2026-06-04 | CNY 64,28 | -1,80 % | CNY 64,67 | CNY 64,70 | CNY 63,30 | 2,32M |
| 2026-06-03 | CNY 65,46 | +3,66 % | CNY 63,14 | CNY 65,46 | CNY 62,19 | 3,76M |
| 2026-06-02 | CNY 63,15 | +2,52 % | CNY 61,90 | CNY 63,33 | CNY 60,30 | 2,49M |
| 2026-06-01 | CNY 61,60 | +0,13 % | CNY 61,74 | CNY 62,15 | CNY 59,34 | 3,06M |
| 2026-05-29 | CNY 61,52 | +4,11 % | CNY 59,10 | CNY 62,22 | CNY 58,00 | 2,64M |
| 2026-05-28 | CNY 59,09 | +4,03 % | CNY 56,81 | CNY 59,37 | CNY 55,66 | 1,79M |
| 2026-05-27 | CNY 56,80 | -5,60 % | CNY 60,15 | CNY 60,53 | CNY 56,66 | 1,60M |
| 2026-05-26 | CNY 60,17 | -1,84 % | CNY 61,55 | CNY 61,55 | CNY 59,10 | 1,12M |