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 72,95 | -3,38 % | CNY 76,64 | CNY 76,64 | CNY 72,07 | 5,60M |
| 2026-09-29 | CNY 75,50 | -4,73 % | CNY 76,53 | CNY 78,78 | CNY 71,33 | 8,42M |
| 2026-09-28 | CNY 79,25 | +0,65 % | CNY 77,50 | CNY 83,89 | CNY 73,07 | 12,22M |
| 2026-09-24 | CNY 78,74 | +1,52 % | CNY 79,11 | CNY 81,03 | CNY 72,21 | 11,71M |
| 2026-09-23 | CNY 77,56 | -1,42 % | CNY 81,00 | CNY 86,48 | CNY 77,01 | 16,04M |
| 2026-09-22 | CNY 78,68 | +10,00 % | CNY 73,78 | CNY 78,68 | CNY 73,78 | 8,21M |
| 2026-09-21 | CNY 71,53 | +10,00 % | CNY 65,95 | CNY 71,53 | CNY 65,95 | 7,41M |
| 2026-09-18 | CNY 65,03 | +4,35 % | CNY 62,87 | CNY 66,35 | CNY 62,80 | 9,60M |
| 2026-09-17 | CNY 62,32 | -2,10 % | CNY 64,39 | CNY 65,45 | CNY 60,60 | 7,33M |
| 2026-09-16 | CNY 63,66 | -0,30 % | CNY 63,50 | CNY 64,70 | CNY 60,20 | 7,06M |
| 2026-09-15 | CNY 63,85 | +2,82 % | CNY 62,10 | CNY 64,86 | CNY 60,05 | 9,13M |
| 2026-09-14 | CNY 62,10 | -1,24 % | CNY 63,89 | CNY 65,39 | CNY 61,73 | 6,11M |
| 2026-09-11 | CNY 62,88 | -2,77 % | CNY 64,98 | CNY 65,48 | CNY 61,00 | 6,86M |
| 2026-09-10 | CNY 64,67 | -6,00 % | CNY 66,94 | CNY 69,83 | CNY 64,00 | 8,93M |
| 2026-09-09 | CNY 68,80 | -7,01 % | CNY 75,00 | CNY 75,98 | CNY 68,00 | 11,54M |
| 2026-09-08 | CNY 73,99 | +10,01 % | CNY 67,26 | CNY 73,99 | CNY 65,98 | 9,68M |
| 2026-09-07 | CNY 67,26 | -1,98 % | CNY 69,75 | CNY 70,00 | CNY 66,06 | 7,94M |
| 2026-09-04 | CNY 68,62 | +0,04 % | CNY 67,92 | CNY 73,16 | CNY 66,22 | 10,48M |
| 2026-09-03 | CNY 68,59 | -8,55 % | CNY 75,28 | CNY 76,50 | CNY 67,50 | 10,92M |
| 2026-09-02 | CNY 75,00 | -9,42 % | CNY 80,30 | CNY 82,80 | CNY 74,66 | 10,54M |
| 2026-09-01 | CNY 82,80 | -3,53 % | CNY 85,01 | CNY 85,80 | CNY 81,00 | 9,41M |
| 2026-08-31 | CNY 85,83 | +2,88 % | CNY 84,26 | CNY 88,00 | CNY 81,12 | 11,25M |
| 2026-08-28 | CNY 83,43 | +3,61 % | CNY 83,00 | CNY 88,55 | CNY 80,76 | 14,00M |
| 2026-08-27 | CNY 80,52 | +10,00 % | CNY 74,66 | CNY 80,52 | CNY 72,46 | 8,44M |
| 2026-08-26 | CNY 73,20 | -1,90 % | CNY 73,71 | CNY 78,35 | CNY 73,20 | 11,43M |
| 2026-08-25 | CNY 74,62 | +2,50 % | CNY 74,62 | CNY 78,88 | CNY 70,03 | 13,12M |
| 2026-08-24 | CNY 72,80 | -9,88 % | CNY 80,21 | CNY 80,21 | CNY 72,70 | 14,51M |
| 2026-08-21 | CNY 80,78 | +8,01 % | CNY 77,10 | CNY 82,27 | CNY 73,00 | 18,13M |
| 2026-08-20 | CNY 74,79 | +10,00 % | CNY 67,90 | CNY 74,79 | CNY 67,20 | 13,22M |
| 2026-08-19 | CNY 67,99 | +6,20 % | CNY 65,00 | CNY 70,30 | CNY 61,11 | 18,82M |
| 2026-08-18 | CNY 64,02 | +10,00 % | CNY 59,95 | CNY 64,02 | CNY 59,88 | 7,55M |
| 2026-08-17 | CNY 58,20 | +10,00 % | CNY 53,97 | CNY 58,20 | CNY 53,97 | 9,39M |
| 2026-08-14 | CNY 52,91 | -1,45 % | CNY 53,03 | CNY 53,99 | CNY 50,66 | 8,17M |
| 2026-08-13 | CNY 53,69 | -4,72 % | CNY 55,66 | CNY 55,95 | CNY 52,25 | 12,36M |
| 2026-08-12 | CNY 56,35 | -0,93 % | CNY 55,75 | CNY 57,95 | CNY 53,48 | 11,90M |
| 2026-08-11 | CNY 56,88 | -3,94 % | CNY 58,03 | CNY 62,99 | CNY 55,61 | 16,69M |
| 2026-08-10 | CNY 59,21 | +9,99 % | CNY 53,00 | CNY 59,21 | CNY 52,08 | 15,09M |
| 2026-08-07 | CNY 53,83 | +0,24 % | CNY 53,95 | CNY 54,20 | CNY 50,71 | 10,09M |
| 2026-08-06 | CNY 53,70 | -4,48 % | CNY 55,67 | CNY 55,99 | CNY 51,50 | 12,55M |
| 2026-08-05 | CNY 56,22 | +4,52 % | CNY 53,80 | CNY 56,60 | CNY 52,35 | 15,08M |
| 2026-08-04 | CNY 53,79 | +10,00 % | CNY 48,97 | CNY 53,79 | CNY 48,60 | 10,63M |
| 2026-08-03 | CNY 48,90 | -7,56 % | CNY 52,89 | CNY 52,89 | CNY 47,70 | 12,35M |
| 2026-07-31 | CNY 52,90 | -5,87 % | CNY 50,60 | CNY 58,00 | CNY 50,60 | 15,02M |
| 2026-07-30 | CNY 56,20 | -3,05 % | CNY 55,20 | CNY 62,76 | CNY 53,05 | 17,28M |
| 2026-07-29 | CNY 57,97 | +10,00 % | CNY 54,71 | CNY 57,97 | CNY 51,64 | 17,69M |
| 2026-07-28 | CNY 52,70 | +10,00 % | CNY 46,00 | CNY 52,70 | CNY 45,01 | 15,23M |
| 2026-07-27 | CNY 47,91 | +3,48 % | CNY 45,50 | CNY 49,38 | CNY 41,67 | 15,28M |
| 2026-07-24 | CNY 46,30 | +10,00 % | CNY 40,88 | CNY 46,30 | CNY 40,88 | 15,75M |
| 2026-07-23 | CNY 42,09 | +5,15 % | CNY 40,62 | CNY 43,50 | CNY 39,80 | 14,27M |
| 2026-07-22 | CNY 40,03 | +10,00 % | CNY 34,00 | CNY 40,03 | CNY 33,90 | 16,48M |
| 2026-07-21 | CNY 36,39 | -9,99 % | CNY 36,39 | CNY 38,00 | CNY 36,39 | 5,49M |
| 2026-07-20 | CNY 40,43 | -10,00 % | CNY 49,41 | CNY 49,41 | CNY 40,43 | 20,93M |
| 2026-07-17 | CNY 44,92 | +9,99 % | CNY 44,92 | CNY 44,92 | CNY 44,92 | 273,60K |
| 2026-07-16 | CNY 40,84 | +9,99 % | CNY 40,84 | CNY 40,84 | CNY 40,84 | 147,40K |
| 2026-07-15 | CNY 37,13 | +10,01 % | CNY 37,13 | CNY 37,13 | CNY 37,13 | 104,10K |
| 2026-07-14 | CNY 33,75 | +10,01 % | CNY 33,75 | CNY 33,75 | CNY 33,75 | 614,92K |
| 2026-07-13 | CNY 30,68 | 0,00 % | CNY 30,68 | CNY 30,68 | CNY 30,68 | 0 |
| 2026-07-10 | CNY 30,68 | 0,00 % | CNY 30,68 | CNY 30,68 | CNY 30,68 | 0 |
| 2026-07-09 | CNY 30,68 | 0,00 % | CNY 30,68 | CNY 30,68 | CNY 30,68 | 0 |
| 2026-07-08 | CNY 30,68 | 0,00 % | CNY 30,68 | CNY 30,68 | CNY 30,68 | 0 |
| 2026-07-07 | CNY 30,68 | 0,00 % | CNY 30,68 | CNY 30,68 | CNY 30,68 | 0 |
| 2026-07-06 | CNY 30,68 | +1,83 % | CNY 30,05 | CNY 33,14 | CNY 29,81 | 13,44M |
| 2026-07-03 | CNY 30,13 | +10,00 % | CNY 28,00 | CNY 30,13 | CNY 27,70 | 6,98M |
| 2026-07-02 | CNY 27,39 | +10,00 % | CNY 24,80 | CNY 27,39 | CNY 23,66 | 3,12M |
| 2026-07-01 | CNY 24,90 | +2,13 % | CNY 26,82 | CNY 26,82 | CNY 23,56 | 4,77M |
| 2026-06-30 | CNY 24,38 | 0,00 % | CNY 24,38 | CNY 24,38 | CNY 24,38 | 0 |
| 2026-06-29 | CNY 24,38 | +5,00 % | CNY 23,00 | CNY 24,38 | CNY 22,23 | 952,92K |
| 2026-06-26 | CNY 23,22 | -2,44 % | CNY 23,58 | CNY 23,82 | CNY 22,72 | 620,90K |
| 2026-06-25 | CNY 23,80 | -0,83 % | CNY 24,00 | CNY 24,30 | CNY 23,50 | 502,50K |
| 2026-06-24 | CNY 24,00 | -2,76 % | CNY 25,44 | CNY 25,44 | CNY 23,51 | 939,30K |
| 2026-06-23 | CNY 24,68 | -5,00 % | CNY 25,86 | CNY 25,87 | CNY 24,68 | 1,20M |
| 2026-06-22 | CNY 25,98 | -5,01 % | CNY 27,24 | CNY 27,24 | CNY 25,98 | 2,33M |
| 2026-06-18 | CNY 27,35 | +4,99 % | CNY 27,35 | CNY 27,35 | CNY 26,81 | 2,41M |
| 2026-06-17 | CNY 26,05 | +5,00 % | CNY 25,31 | CNY 26,05 | CNY 24,50 | 1,56M |
| 2026-06-16 | CNY 24,81 | +2,27 % | CNY 25,47 | CNY 25,47 | CNY 24,20 | 1,31M |
| 2026-06-15 | CNY 24,26 | +5,02 % | CNY 23,55 | CNY 24,26 | CNY 23,20 | 849,70K |
| 2026-06-12 | CNY 23,10 | -0,26 % | CNY 23,17 | CNY 23,65 | CNY 22,88 | 441,60K |
| 2026-06-11 | CNY 23,16 | -0,86 % | CNY 23,36 | CNY 24,00 | CNY 22,98 | 826,81K |
| 2026-06-10 | CNY 23,36 | +3,96 % | CNY 22,48 | CNY 23,58 | CNY 22,48 | 1,23M |
| 2026-06-09 | CNY 22,47 | +0,04 % | CNY 22,50 | CNY 23,00 | CNY 21,83 | 979,00K |
| 2026-06-08 | CNY 22,46 | -0,09 % | CNY 21,92 | CNY 23,24 | CNY 21,36 | 754,91K |
| 2026-06-05 | CNY 22,48 | -2,47 % | CNY 24,10 | CNY 24,10 | CNY 22,30 | 837,20K |
| 2026-06-04 | CNY 23,05 | -0,26 % | CNY 23,15 | CNY 23,51 | CNY 22,20 | 911,20K |
| 2026-06-03 | CNY 23,11 | -4,27 % | CNY 23,90 | CNY 24,37 | CNY 23,11 | 999,41K |
| 2026-06-02 | CNY 24,14 | -0,66 % | CNY 23,90 | CNY 24,25 | CNY 23,33 | 919,69K |
| 2026-06-01 | CNY 24,30 | -2,61 % | CNY 25,48 | CNY 25,91 | CNY 24,01 | 1,22M |
| 2026-05-29 | CNY 24,95 | -0,28 % | CNY 25,60 | CNY 26,27 | CNY 24,22 | 2,65M |
| 2026-05-28 | CNY 25,02 | +4,99 % | CNY 24,46 | CNY 25,02 | CNY 23,33 | 1,57M |
| 2026-05-27 | CNY 23,83 | +1,40 % | CNY 23,90 | CNY 23,90 | CNY 22,90 | 1,93M |
| 2026-05-26 | CNY 23,50 | +0,34 % | CNY 23,65 | CNY 24,59 | CNY 22,68 | 2,11M |