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 58,85 | -1,56 % | CNY 60,00 | CNY 60,33 | CNY 58,80 | 1,31M |
| 2026-09-29 | CNY 59,78 | +0,47 % | CNY 59,50 | CNY 59,97 | CNY 59,31 | 1,19M |
| 2026-09-28 | CNY 59,50 | -1,90 % | CNY 60,94 | CNY 61,34 | CNY 59,19 | 1,32M |
| 2026-09-24 | CNY 60,65 | -2,19 % | CNY 61,83 | CNY 61,99 | CNY 60,35 | 1,75M |
| 2026-09-23 | CNY 62,01 | -0,94 % | CNY 62,66 | CNY 63,39 | CNY 61,97 | 1,96M |
| 2026-09-22 | CNY 62,60 | -3,01 % | CNY 63,81 | CNY 64,15 | CNY 62,17 | 3,11M |
| 2026-09-21 | CNY 64,54 | +0,55 % | CNY 65,00 | CNY 66,20 | CNY 63,83 | 4,98M |
| 2026-09-18 | CNY 64,19 | +10,01 % | CNY 58,00 | CNY 64,19 | CNY 57,98 | 4,17M |
| 2026-09-17 | CNY 58,35 | +0,99 % | CNY 58,28 | CNY 58,94 | CNY 57,85 | 2,21M |
| 2026-09-16 | CNY 57,78 | -0,77 % | CNY 57,99 | CNY 58,00 | CNY 57,20 | 1,78M |
| 2026-09-15 | CNY 58,23 | -4,04 % | CNY 60,38 | CNY 60,77 | CNY 58,23 | 3,23M |
| 2026-09-14 | CNY 60,68 | -1,75 % | CNY 60,65 | CNY 62,60 | CNY 60,64 | 2,28M |
| 2026-09-11 | CNY 61,76 | -7,67 % | CNY 66,12 | CNY 66,56 | CNY 61,31 | 3,63M |
| 2026-09-10 | CNY 66,89 | -3,94 % | CNY 71,31 | CNY 71,50 | CNY 66,88 | 3,43M |
| 2026-09-09 | CNY 69,63 | -4,21 % | CNY 71,52 | CNY 71,88 | CNY 69,00 | 3,50M |
| 2026-09-08 | CNY 72,69 | -1,84 % | CNY 72,92 | CNY 75,63 | CNY 72,25 | 3,64M |
| 2026-09-07 | CNY 74,05 | +1,76 % | CNY 72,86 | CNY 74,98 | CNY 72,00 | 3,70M |
| 2026-09-04 | CNY 72,77 | -3,68 % | CNY 73,00 | CNY 76,42 | CNY 71,68 | 4,40M |
| 2026-09-03 | CNY 75,55 | -2,87 % | CNY 77,68 | CNY 80,70 | CNY 74,24 | 5,57M |
| 2026-09-02 | CNY 77,78 | +5,97 % | CNY 73,93 | CNY 77,85 | CNY 71,12 | 5,80M |
| 2026-09-01 | CNY 73,40 | +0,10 % | CNY 72,00 | CNY 75,48 | CNY 72,00 | 4,72M |
| 2026-08-31 | CNY 73,33 | +6,63 % | CNY 70,16 | CNY 75,00 | CNY 69,18 | 5,37M |
| 2026-08-28 | CNY 68,77 | +4,96 % | CNY 65,50 | CNY 72,06 | CNY 65,00 | 4,75M |
| 2026-08-27 | CNY 65,52 | +0,60 % | CNY 64,68 | CNY 66,02 | CNY 64,03 | 2,11M |
| 2026-08-26 | CNY 65,13 | +2,12 % | CNY 64,05 | CNY 65,65 | CNY 63,31 | 2,48M |
| 2026-08-25 | CNY 63,78 | +2,61 % | CNY 62,22 | CNY 65,45 | CNY 62,17 | 2,50M |
| 2026-08-24 | CNY 62,16 | +0,52 % | CNY 62,00 | CNY 62,96 | CNY 61,40 | 1,36M |
| 2026-08-21 | CNY 61,84 | -2,35 % | CNY 62,13 | CNY 62,90 | CNY 61,03 | 1,47M |
| 2026-08-20 | CNY 63,33 | +4,37 % | CNY 60,88 | CNY 64,64 | CNY 60,88 | 2,31M |
| 2026-08-19 | CNY 60,68 | -2,29 % | CNY 61,56 | CNY 61,80 | CNY 60,02 | 1,33M |
| 2026-08-18 | CNY 62,10 | -0,03 % | CNY 62,07 | CNY 63,44 | CNY 62,01 | 1,40M |
| 2026-08-17 | CNY 62,12 | -0,11 % | CNY 61,99 | CNY 62,50 | CNY 61,40 | 1,10M |
| 2026-08-14 | CNY 62,19 | -4,19 % | CNY 64,00 | CNY 64,00 | CNY 61,98 | 2,20M |
| 2026-08-13 | CNY 64,91 | -1,98 % | CNY 65,97 | CNY 66,53 | CNY 64,88 | 1,38M |
| 2026-08-12 | CNY 66,22 | -1,49 % | CNY 66,88 | CNY 68,71 | CNY 66,20 | 1,79M |
| 2026-08-11 | CNY 67,22 | -0,97 % | CNY 67,90 | CNY 68,37 | CNY 66,70 | 1,39M |
| 2026-08-10 | CNY 67,88 | +0,58 % | CNY 67,25 | CNY 68,21 | CNY 66,84 | 1,90M |
| 2026-08-07 | CNY 67,49 | +3,51 % | CNY 65,50 | CNY 67,62 | CNY 64,08 | 3,01M |
| 2026-08-06 | CNY 65,20 | -0,85 % | CNY 65,85 | CNY 66,30 | CNY 64,46 | 1,69M |
| 2026-08-05 | CNY 65,76 | +0,24 % | CNY 65,60 | CNY 66,25 | CNY 65,05 | 1,56M |
| 2026-08-04 | CNY 65,60 | -0,67 % | CNY 66,00 | CNY 66,25 | CNY 65,03 | 1,43M |
| 2026-08-03 | CNY 66,04 | +0,32 % | CNY 65,25 | CNY 66,36 | CNY 64,63 | 1,45M |
| 2026-07-31 | CNY 65,83 | +0,05 % | CNY 63,85 | CNY 66,29 | CNY 63,00 | 1,81M |
| 2026-07-30 | CNY 65,80 | +0,77 % | CNY 65,20 | CNY 67,76 | CNY 64,88 | 2,40M |
| 2026-07-29 | CNY 65,30 | -1,94 % | CNY 66,30 | CNY 68,00 | CNY 64,91 | 2,52M |
| 2026-07-28 | CNY 66,59 | +0,26 % | CNY 66,21 | CNY 67,40 | CNY 65,50 | 2,87M |
| 2026-07-27 | CNY 66,42 | +10,00 % | CNY 60,13 | CNY 66,42 | CNY 60,13 | 2,91M |
| 2026-07-24 | CNY 60,38 | -4,48 % | CNY 62,35 | CNY 63,00 | CNY 60,33 | 1,21M |
| 2026-07-23 | CNY 63,21 | +0,51 % | CNY 62,00 | CNY 63,26 | CNY 61,64 | 1,41M |
| 2026-07-22 | CNY 62,89 | +4,90 % | CNY 59,67 | CNY 63,76 | CNY 59,14 | 2,20M |
| 2026-07-21 | CNY 59,95 | -1,22 % | CNY 60,50 | CNY 61,35 | CNY 59,36 | 1,55M |
| 2026-07-20 | CNY 60,69 | +0,85 % | CNY 59,93 | CNY 62,08 | CNY 59,89 | 1,60M |
| 2026-07-17 | CNY 60,18 | -3,87 % | CNY 61,80 | CNY 63,87 | CNY 59,88 | 1,59M |
| 2026-07-16 | CNY 62,60 | +2,62 % | CNY 60,60 | CNY 63,37 | CNY 60,13 | 1,97M |
| 2026-07-15 | CNY 61,00 | +3,39 % | CNY 58,92 | CNY 61,05 | CNY 58,41 | 1,34M |
| 2026-07-14 | CNY 59,00 | -0,17 % | CNY 58,57 | CNY 59,80 | CNY 58,40 | 1,07M |
| 2026-07-13 | CNY 59,10 | -1,68 % | CNY 59,25 | CNY 60,11 | CNY 58,60 | 1,24M |
| 2026-07-10 | CNY 60,11 | +2,05 % | CNY 58,00 | CNY 61,20 | CNY 57,60 | 1,99M |
| 2026-07-09 | CNY 58,90 | -5,15 % | CNY 59,90 | CNY 60,50 | CNY 57,99 | 2,23M |
| 2026-07-08 | CNY 62,10 | +4,72 % | CNY 62,42 | CNY 64,80 | CNY 60,52 | 2,86M |
| 2026-07-07 | CNY 59,30 | -2,79 % | CNY 61,00 | CNY 61,05 | CNY 59,08 | 780,59K |
| 2026-07-06 | CNY 61,00 | -0,57 % | CNY 61,20 | CNY 62,29 | CNY 60,80 | 946,10K |
| 2026-07-03 | CNY 61,35 | +0,92 % | CNY 60,79 | CNY 61,89 | CNY 60,24 | 1,09M |
| 2026-07-02 | CNY 60,79 | -0,02 % | CNY 60,60 | CNY 61,86 | CNY 60,20 | 1,30M |
| 2026-07-01 | CNY 60,80 | +2,79 % | CNY 59,11 | CNY 61,70 | CNY 58,37 | 1,35M |
| 2026-06-30 | CNY 59,15 | -1,37 % | CNY 60,00 | CNY 60,47 | CNY 58,22 | 1,16M |
| 2026-06-29 | CNY 59,97 | +0,37 % | CNY 59,40 | CNY 60,80 | CNY 57,50 | 1,29M |
| 2026-06-26 | CNY 59,75 | -3,29 % | CNY 61,67 | CNY 61,67 | CNY 59,59 | 1,04M |
| 2026-06-25 | CNY 61,78 | -0,60 % | CNY 62,16 | CNY 62,75 | CNY 60,77 | 1,20M |
| 2026-06-24 | CNY 62,15 | -4,53 % | CNY 64,90 | CNY 65,10 | CNY 62,04 | 1,41M |
| 2026-06-23 | CNY 65,10 | +0,18 % | CNY 64,80 | CNY 66,50 | CNY 64,29 | 1,34M |
| 2026-06-22 | CNY 64,98 | -3,00 % | CNY 66,48 | CNY 66,48 | CNY 63,92 | 1,18M |
| 2026-06-18 | CNY 66,99 | -1,08 % | CNY 67,16 | CNY 67,62 | CNY 66,29 | 948,85K |
| 2026-06-17 | CNY 67,72 | -4,05 % | CNY 70,14 | CNY 70,16 | CNY 67,51 | 1,12M |
| 2026-06-16 | CNY 70,58 | -2,66 % | CNY 72,94 | CNY 72,96 | CNY 70,50 | 983,32K |
| 2026-06-15 | CNY 72,51 | +0,08 % | CNY 72,00 | CNY 73,39 | CNY 71,22 | 1,30M |
| 2026-06-12 | CNY 72,45 | -0,32 % | CNY 70,58 | CNY 72,45 | CNY 68,50 | 1,71M |
| 2026-06-11 | CNY 72,68 | -1,02 % | CNY 73,23 | CNY 73,43 | CNY 71,66 | 1,16M |
| 2026-06-10 | CNY 73,43 | +2,77 % | CNY 71,15 | CNY 74,08 | CNY 70,62 | 1,87M |
| 2026-06-09 | CNY 71,45 | -0,58 % | CNY 71,55 | CNY 71,69 | CNY 70,23 | 858,55K |
| 2026-06-08 | CNY 71,87 | -1,73 % | CNY 72,14 | CNY 73,78 | CNY 70,00 | 1,26M |
| 2026-06-05 | CNY 73,13 | +3,70 % | CNY 71,35 | CNY 74,31 | CNY 71,35 | 1,40M |
| 2026-06-04 | CNY 70,52 | -0,99 % | CNY 71,38 | CNY 71,45 | CNY 70,05 | 551,57K |
| 2026-06-03 | CNY 71,23 | -0,34 % | CNY 71,15 | CNY 71,75 | CNY 70,62 | 589,92K |
| 2026-06-02 | CNY 71,48 | -1,46 % | CNY 72,43 | CNY 72,43 | CNY 70,62 | 903,22K |
| 2026-06-01 | CNY 72,54 | +0,78 % | CNY 71,48 | CNY 72,83 | CNY 70,38 | 978,84K |
| 2026-05-29 | CNY 71,98 | +1,49 % | CNY 71,43 | CNY 74,35 | CNY 70,92 | 1,41M |
| 2026-05-28 | CNY 70,92 | -0,97 % | CNY 72,00 | CNY 72,31 | CNY 69,85 | 873,21K |
| 2026-05-27 | CNY 71,62 | -2,64 % | CNY 73,31 | CNY 73,75 | CNY 71,05 | 1,34M |
| 2026-05-26 | CNY 73,55 | -1,07 % | CNY 74,90 | CNY 74,91 | CNY 72,56 | 934,38K |