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 69,56 | +0,81 % | CNY 69,55 | CNY 69,61 | CNY 66,57 | 2,92M |
| 2026-09-29 | CNY 69,00 | +0,09 % | CNY 68,01 | CNY 70,21 | CNY 66,80 | 3,56M |
| 2026-09-28 | CNY 68,94 | +0,94 % | CNY 67,92 | CNY 69,35 | CNY 66,50 | 2,88M |
| 2026-09-24 | CNY 68,30 | +0,13 % | CNY 67,45 | CNY 68,99 | CNY 67,45 | 2,35M |
| 2026-09-23 | CNY 68,21 | +1,10 % | CNY 66,98 | CNY 68,47 | CNY 66,52 | 951,11K |
| 2026-09-22 | CNY 67,47 | -0,13 % | CNY 68,91 | CNY 69,15 | CNY 66,80 | 1,63M |
| 2026-09-21 | CNY 67,56 | +2,29 % | CNY 66,99 | CNY 68,50 | CNY 66,28 | 2,10M |
| 2026-09-18 | CNY 66,05 | -0,38 % | CNY 66,30 | CNY 67,52 | CNY 65,63 | 1,36M |
| 2026-09-17 | CNY 66,30 | -0,79 % | CNY 67,99 | CNY 67,99 | CNY 65,61 | 1,07M |
| 2026-09-16 | CNY 66,83 | +2,55 % | CNY 61,51 | CNY 67,33 | CNY 61,51 | 1,24M |
| 2026-09-15 | CNY 65,17 | +0,57 % | CNY 63,51 | CNY 65,98 | CNY 63,05 | 1,13M |
| 2026-09-14 | CNY 64,80 | -4,14 % | CNY 67,60 | CNY 68,80 | CNY 61,40 | 3,02M |
| 2026-09-11 | CNY 67,60 | 0,00 % | CNY 66,45 | CNY 68,28 | CNY 66,45 | 2,07M |
| 2026-09-10 | CNY 67,60 | -0,28 % | CNY 68,99 | CNY 69,67 | CNY 66,65 | 1,94M |
| 2026-09-09 | CNY 67,79 | -1,80 % | CNY 69,30 | CNY 69,76 | CNY 66,89 | 1,46M |
| 2026-09-08 | CNY 69,03 | -2,77 % | CNY 70,52 | CNY 72,67 | CNY 68,51 | 2,93M |
| 2026-09-07 | CNY 71,00 | +0,74 % | CNY 70,14 | CNY 71,89 | CNY 68,24 | 2,16M |
| 2026-09-04 | CNY 70,48 | -2,57 % | CNY 72,59 | CNY 73,89 | CNY 65,90 | 2,66M |
| 2026-09-03 | CNY 72,34 | -0,63 % | CNY 72,71 | CNY 75,00 | CNY 70,62 | 1,90M |
| 2026-09-02 | CNY 72,80 | -0,93 % | CNY 73,26 | CNY 73,79 | CNY 72,01 | 1,25M |
| 2026-09-01 | CNY 73,48 | +1,44 % | CNY 72,10 | CNY 75,39 | CNY 70,53 | 3,26M |
| 2026-08-31 | CNY 72,44 | +2,23 % | CNY 71,51 | CNY 72,50 | CNY 69,45 | 1,88M |
| 2026-08-28 | CNY 70,86 | +2,25 % | CNY 69,24 | CNY 71,47 | CNY 67,90 | 1,89M |
| 2026-08-27 | CNY 69,30 | +2,42 % | CNY 67,90 | CNY 69,50 | CNY 66,51 | 1,71M |
| 2026-08-26 | CNY 67,66 | -2,21 % | CNY 68,60 | CNY 69,17 | CNY 66,83 | 1,58M |
| 2026-08-25 | CNY 69,19 | +2,40 % | CNY 66,81 | CNY 69,60 | CNY 66,72 | 2,37M |
| 2026-08-24 | CNY 67,57 | -1,46 % | CNY 69,11 | CNY 69,11 | CNY 66,57 | 1,59M |
| 2026-08-21 | CNY 68,57 | -2,74 % | CNY 70,00 | CNY 71,00 | CNY 68,02 | 2,79M |
| 2026-08-20 | CNY 70,50 | +3,88 % | CNY 68,93 | CNY 72,20 | CNY 67,51 | 3,18M |
| 2026-08-19 | CNY 67,87 | -1,12 % | CNY 68,88 | CNY 70,18 | CNY 67,00 | 4,30M |
| 2026-08-18 | CNY 68,64 | +6,24 % | CNY 64,71 | CNY 69,30 | CNY 64,50 | 2,73M |
| 2026-08-17 | CNY 64,61 | +4,19 % | CNY 62,15 | CNY 64,76 | CNY 61,02 | 2,65M |
| 2026-08-14 | CNY 62,01 | -0,21 % | CNY 62,10 | CNY 63,89 | CNY 61,19 | 1,42M |
| 2026-08-13 | CNY 62,14 | -1,26 % | CNY 63,00 | CNY 64,00 | CNY 61,85 | 1,52M |
| 2026-08-12 | CNY 62,93 | -2,28 % | CNY 64,67 | CNY 67,11 | CNY 60,83 | 2,50M |
| 2026-08-11 | CNY 64,40 | +2,88 % | CNY 61,68 | CNY 66,32 | CNY 61,60 | 2,88M |
| 2026-08-10 | CNY 62,60 | +3,68 % | CNY 59,94 | CNY 63,40 | CNY 59,94 | 3,01M |
| 2026-08-07 | CNY 60,38 | +0,22 % | CNY 60,05 | CNY 60,99 | CNY 59,62 | 2,04M |
| 2026-08-06 | CNY 60,25 | -0,54 % | CNY 61,14 | CNY 61,14 | CNY 57,02 | 2,62M |
| 2026-08-05 | CNY 60,58 | +2,92 % | CNY 58,88 | CNY 60,83 | CNY 58,59 | 2,58M |
| 2026-08-04 | CNY 58,86 | +9,45 % | CNY 54,00 | CNY 58,99 | CNY 53,40 | 1,60M |
| 2026-08-03 | CNY 53,78 | +6,85 % | CNY 50,34 | CNY 53,86 | CNY 50,00 | 1,50M |
| 2026-07-31 | CNY 50,33 | +0,18 % | CNY 50,32 | CNY 51,50 | CNY 49,82 | 678,24K |
| 2026-07-30 | CNY 50,24 | -1,30 % | CNY 50,60 | CNY 52,00 | CNY 49,58 | 887,10K |
| 2026-07-29 | CNY 50,90 | -2,23 % | CNY 51,02 | CNY 52,90 | CNY 50,39 | 710,04K |
| 2026-07-28 | CNY 52,06 | +2,74 % | CNY 51,30 | CNY 52,61 | CNY 49,18 | 1,02M |
| 2026-07-27 | CNY 50,67 | +0,94 % | CNY 49,70 | CNY 51,19 | CNY 48,60 | 884,84K |
| 2026-07-24 | CNY 50,20 | -2,18 % | CNY 51,82 | CNY 51,82 | CNY 49,22 | 954,67K |
| 2026-07-23 | CNY 51,32 | -1,69 % | CNY 51,36 | CNY 52,59 | CNY 49,63 | 1,39M |
| 2026-07-22 | CNY 52,20 | -0,34 % | CNY 53,00 | CNY 53,54 | CNY 48,62 | 1,92M |
| 2026-07-21 | CNY 52,38 | +10,00 % | CNY 42,86 | CNY 52,38 | CNY 42,86 | 2,59M |
| 2026-07-20 | CNY 47,62 | -10,00 % | CNY 53,68 | CNY 54,16 | CNY 47,62 | 2,14M |
| 2026-07-17 | CNY 52,91 | -10,00 % | CNY 59,19 | CNY 59,50 | CNY 52,91 | 1,97M |
| 2026-07-16 | CNY 58,79 | -0,27 % | CNY 59,00 | CNY 60,10 | CNY 58,11 | 1,92M |
| 2026-07-15 | CNY 58,95 | -1,04 % | CNY 59,30 | CNY 59,54 | CNY 57,80 | 1,86M |
| 2026-07-14 | CNY 59,57 | +1,64 % | CNY 58,57 | CNY 60,00 | CNY 56,06 | 1,96M |
| 2026-07-13 | CNY 58,61 | +2,72 % | CNY 57,15 | CNY 59,88 | CNY 55,50 | 2,16M |
| 2026-07-10 | CNY 57,06 | +2,26 % | CNY 55,45 | CNY 58,32 | CNY 55,24 | 1,57M |
| 2026-07-09 | CNY 55,80 | +0,67 % | CNY 55,20 | CNY 55,85 | CNY 53,70 | 1,69M |
| 2026-07-08 | CNY 55,43 | -0,40 % | CNY 55,65 | CNY 56,80 | CNY 54,50 | 1,09M |
| 2026-07-07 | CNY 55,65 | -2,08 % | CNY 57,38 | CNY 57,98 | CNY 54,40 | 913,70K |
| 2026-07-06 | CNY 56,83 | +0,07 % | CNY 56,49 | CNY 57,11 | CNY 55,19 | 829,30K |
| 2026-07-03 | CNY 56,79 | +0,87 % | CNY 56,40 | CNY 57,88 | CNY 54,72 | 1,32M |
| 2026-07-02 | CNY 56,30 | +4,39 % | CNY 53,63 | CNY 57,58 | CNY 53,32 | 2,09M |
| 2026-07-01 | CNY 53,93 | -0,83 % | CNY 54,08 | CNY 55,20 | CNY 53,28 | 1,63M |
| 2026-06-30 | CNY 54,38 | +1,46 % | CNY 54,00 | CNY 56,66 | CNY 52,64 | 1,77M |
| 2026-06-29 | CNY 53,60 | +0,19 % | CNY 53,56 | CNY 54,55 | CNY 52,01 | 1,17M |
| 2026-06-26 | CNY 53,50 | +2,10 % | CNY 52,50 | CNY 54,70 | CNY 51,00 | 1,47M |
| 2026-06-25 | CNY 52,40 | -1,00 % | CNY 53,50 | CNY 53,97 | CNY 52,21 | 603,60K |
| 2026-06-24 | CNY 52,93 | -0,82 % | CNY 52,84 | CNY 54,15 | CNY 51,80 | 929,89K |
| 2026-06-23 | CNY 53,37 | -0,84 % | CNY 54,18 | CNY 54,60 | CNY 52,18 | 1,21M |
| 2026-06-22 | CNY 53,82 | -3,22 % | CNY 57,00 | CNY 57,00 | CNY 53,70 | 708,67K |
| 2026-06-18 | CNY 55,61 | -0,91 % | CNY 55,73 | CNY 56,70 | CNY 54,52 | 564,10K |
| 2026-06-17 | CNY 56,12 | -0,64 % | CNY 56,18 | CNY 56,40 | CNY 54,50 | 1,41M |
| 2026-06-16 | CNY 56,48 | -2,59 % | CNY 57,75 | CNY 58,48 | CNY 56,08 | 1,02M |
| 2026-06-15 | CNY 57,98 | +3,91 % | CNY 57,49 | CNY 58,85 | CNY 55,58 | 977,46K |
| 2026-06-12 | CNY 55,80 | +5,48 % | CNY 52,00 | CNY 55,80 | CNY 52,00 | 898,58K |
| 2026-06-11 | CNY 52,90 | -2,02 % | CNY 53,50 | CNY 53,50 | CNY 50,88 | 952,80K |
| 2026-06-10 | CNY 53,99 | -0,94 % | CNY 53,05 | CNY 53,99 | CNY 51,81 | 1,02M |
| 2026-06-09 | CNY 54,50 | -0,29 % | CNY 54,84 | CNY 55,57 | CNY 52,18 | 1,27M |
| 2026-06-08 | CNY 54,66 | -2,43 % | CNY 53,56 | CNY 55,87 | CNY 53,36 | 809,80K |
| 2026-06-05 | CNY 56,02 | +1,87 % | CNY 55,63 | CNY 56,86 | CNY 53,26 | 1,02M |
| 2026-06-04 | CNY 54,99 | -4,76 % | CNY 57,58 | CNY 58,00 | CNY 53,62 | 1,82M |
| 2026-06-03 | CNY 57,74 | -2,50 % | CNY 59,44 | CNY 60,18 | CNY 57,30 | 1,20M |
| 2026-06-02 | CNY 59,22 | -0,47 % | CNY 59,95 | CNY 61,88 | CNY 57,52 | 2,12M |
| 2026-06-01 | CNY 59,50 | -1,70 % | CNY 60,50 | CNY 61,33 | CNY 54,48 | 1,83M |
| 2026-05-29 | CNY 60,53 | -9,99 % | CNY 67,90 | CNY 67,90 | CNY 60,53 | 2,48M |
| 2026-05-28 | CNY 67,25 | -4,50 % | CNY 70,43 | CNY 70,43 | CNY 63,40 | 3,35M |
| 2026-05-27 | CNY 70,42 | -2,71 % | CNY 73,00 | CNY 73,20 | CNY 70,00 | 1,63M |
| 2026-05-26 | CNY 72,38 | +1,66 % | CNY 71,27 | CNY 72,58 | CNY 69,70 | 1,54M |