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 62,30 | -1,44 % | CNY 65,18 | CNY 65,81 | CNY 61,82 | 14,49M |
| 2026-09-29 | CNY 63,21 | -3,50 % | CNY 64,37 | CNY 65,19 | CNY 61,80 | 18,21M |
| 2026-09-28 | CNY 65,50 | -4,63 % | CNY 68,07 | CNY 68,97 | CNY 65,13 | 13,48M |
| 2026-09-24 | CNY 68,68 | -0,79 % | CNY 68,35 | CNY 69,90 | CNY 68,07 | 13,24M |
| 2026-09-23 | CNY 69,23 | +0,32 % | CNY 69,61 | CNY 69,68 | CNY 68,34 | 12,67M |
| 2026-09-22 | CNY 69,01 | -4,14 % | CNY 72,38 | CNY 72,38 | CNY 68,73 | 26,73M |
| 2026-09-21 | CNY 71,99 | -2,12 % | CNY 73,88 | CNY 73,90 | CNY 71,38 | 20,26M |
| 2026-09-18 | CNY 73,55 | +1,80 % | CNY 73,06 | CNY 74,13 | CNY 70,37 | 28,26M |
| 2026-09-17 | CNY 72,25 | +4,24 % | CNY 70,05 | CNY 75,96 | CNY 69,00 | 36,15M |
| 2026-09-16 | CNY 69,31 | +0,89 % | CNY 68,78 | CNY 70,09 | CNY 66,90 | 29,06M |
| 2026-09-15 | CNY 68,70 | +2,84 % | CNY 65,58 | CNY 69,24 | CNY 64,79 | 30,24M |
| 2026-09-14 | CNY 66,80 | +5,61 % | CNY 62,04 | CNY 66,96 | CNY 61,40 | 28,07M |
| 2026-09-11 | CNY 63,25 | -1,95 % | CNY 63,22 | CNY 64,43 | CNY 61,86 | 19,30M |
| 2026-09-10 | CNY 64,51 | -1,09 % | CNY 65,22 | CNY 65,76 | CNY 63,52 | 25,15M |
| 2026-09-09 | CNY 65,22 | +10,00 % | CNY 59,60 | CNY 65,22 | CNY 59,60 | 33,50M |
| 2026-09-08 | CNY 59,29 | +0,82 % | CNY 58,50 | CNY 61,00 | CNY 58,21 | 12,17M |
| 2026-09-07 | CNY 58,81 | +2,89 % | CNY 57,60 | CNY 59,16 | CNY 56,94 | 11,90M |
| 2026-09-04 | CNY 57,16 | -3,48 % | CNY 59,70 | CNY 60,28 | CNY 56,72 | 10,25M |
| 2026-09-03 | CNY 59,22 | -1,07 % | CNY 60,29 | CNY 60,44 | CNY 58,50 | 7,29M |
| 2026-09-02 | CNY 59,86 | -1,40 % | CNY 60,44 | CNY 60,96 | CNY 59,47 | 7,42M |
| 2026-09-01 | CNY 60,71 | -3,63 % | CNY 63,02 | CNY 63,16 | CNY 60,50 | 10,22M |
| 2026-08-31 | CNY 63,00 | +1,03 % | CNY 61,03 | CNY 63,28 | CNY 61,02 | 11,25M |
| 2026-08-28 | CNY 62,36 | -2,53 % | CNY 63,50 | CNY 65,10 | CNY 62,13 | 13,31M |
| 2026-08-27 | CNY 63,98 | +3,21 % | CNY 62,16 | CNY 64,46 | CNY 61,51 | 14,61M |
| 2026-08-26 | CNY 61,99 | -0,23 % | CNY 62,78 | CNY 62,87 | CNY 60,69 | 11,35M |
| 2026-08-25 | CNY 62,13 | -2,85 % | CNY 62,31 | CNY 63,18 | CNY 59,84 | 15,48M |
| 2026-08-24 | CNY 63,95 | -0,81 % | CNY 64,62 | CNY 65,10 | CNY 62,30 | 16,59M |
| 2026-08-21 | CNY 64,47 | -1,36 % | CNY 65,47 | CNY 66,65 | CNY 63,92 | 14,44M |
| 2026-08-20 | CNY 65,36 | -3,88 % | CNY 68,98 | CNY 69,66 | CNY 64,53 | 23,84M |
| 2026-08-19 | CNY 68,00 | -3,64 % | CNY 67,00 | CNY 72,96 | CNY 67,00 | 30,58M |
| 2026-08-18 | CNY 70,57 | +4,09 % | CNY 68,25 | CNY 71,20 | CNY 67,25 | 31,90M |
| 2026-08-17 | CNY 67,80 | +5,10 % | CNY 64,88 | CNY 67,80 | CNY 64,58 | 19,56M |
| 2026-08-14 | CNY 64,51 | +2,06 % | CNY 63,56 | CNY 65,28 | CNY 63,45 | 13,13M |
| 2026-08-13 | CNY 63,21 | -2,20 % | CNY 65,40 | CNY 65,91 | CNY 63,19 | 17,75M |
| 2026-08-12 | CNY 64,63 | -0,08 % | CNY 65,20 | CNY 65,95 | CNY 64,15 | 15,89M |
| 2026-08-11 | CNY 64,68 | -1,37 % | CNY 64,79 | CNY 66,38 | CNY 64,30 | 17,00M |
| 2026-08-10 | CNY 65,58 | +1,64 % | CNY 65,40 | CNY 65,58 | CNY 62,65 | 24,80M |
| 2026-08-07 | CNY 64,52 | +3,80 % | CNY 62,35 | CNY 64,90 | CNY 61,00 | 30,14M |
| 2026-08-06 | CNY 62,16 | +6,93 % | CNY 57,55 | CNY 62,89 | CNY 57,00 | 28,15M |
| 2026-08-05 | CNY 58,13 | +8,05 % | CNY 54,24 | CNY 58,86 | CNY 54,00 | 20,89M |
| 2026-08-04 | CNY 53,80 | +5,97 % | CNY 51,33 | CNY 54,32 | CNY 50,81 | 17,10M |
| 2026-08-03 | CNY 50,77 | -6,31 % | CNY 53,50 | CNY 54,34 | CNY 50,71 | 20,08M |
| 2026-07-31 | CNY 54,19 | +0,86 % | CNY 56,97 | CNY 58,20 | CNY 54,13 | 23,38M |
| 2026-07-30 | CNY 53,73 | -9,06 % | CNY 57,86 | CNY 58,86 | CNY 53,44 | 25,90M |
| 2026-07-29 | CNY 59,08 | -8,71 % | CNY 63,92 | CNY 64,18 | CNY 58,25 | 32,74M |
| 2026-07-28 | CNY 64,72 | -0,83 % | CNY 67,25 | CNY 68,87 | CNY 63,70 | 38,15M |
| 2026-07-27 | CNY 65,26 | +2,87 % | CNY 63,11 | CNY 65,65 | CNY 61,12 | 17,08M |
| 2026-07-24 | CNY 63,44 | -1,05 % | CNY 62,88 | CNY 65,20 | CNY 62,35 | 15,18M |
| 2026-07-23 | CNY 64,11 | -3,11 % | CNY 66,40 | CNY 66,80 | CNY 63,28 | 15,67M |
| 2026-07-22 | CNY 66,17 | -0,50 % | CNY 65,00 | CNY 68,79 | CNY 64,75 | 25,54M |
| 2026-07-21 | CNY 66,50 | +9,47 % | CNY 61,00 | CNY 66,50 | CNY 56,13 | 31,12M |
| 2026-07-20 | CNY 60,75 | -10,00 % | CNY 68,85 | CNY 69,42 | CNY 60,75 | 26,43M |
| 2026-07-17 | CNY 67,50 | -3,54 % | CNY 69,26 | CNY 71,80 | CNY 67,50 | 24,16M |
| 2026-07-16 | CNY 69,98 | -6,00 % | CNY 71,51 | CNY 74,58 | CNY 69,55 | 21,13M |
| 2026-07-15 | CNY 74,45 | -5,63 % | CNY 80,60 | CNY 80,95 | CNY 73,81 | 19,02M |
| 2026-07-14 | CNY 78,89 | -0,92 % | CNY 78,62 | CNY 79,95 | CNY 74,79 | 24,90M |
| 2026-07-13 | CNY 79,62 | -3,78 % | CNY 81,54 | CNY 83,99 | CNY 79,29 | 25,83M |
| 2026-07-10 | CNY 82,75 | -7,60 % | CNY 90,92 | CNY 92,85 | CNY 82,56 | 40,04M |
| 2026-07-09 | CNY 89,56 | +7,81 % | CNY 84,70 | CNY 89,95 | CNY 83,00 | 32,81M |
| 2026-07-08 | CNY 83,07 | -2,12 % | CNY 84,86 | CNY 86,20 | CNY 79,85 | 22,04M |
| 2026-07-07 | CNY 84,87 | +1,41 % | CNY 82,98 | CNY 86,90 | CNY 80,80 | 27,04M |
| 2026-07-06 | CNY 83,69 | -6,05 % | CNY 90,44 | CNY 92,30 | CNY 82,70 | 35,83M |
| 2026-07-03 | CNY 89,08 | -8,83 % | CNY 94,82 | CNY 97,00 | CNY 88,01 | 42,00M |
| 2026-07-02 | CNY 97,71 | +5,64 % | CNY 87,45 | CNY 100,68 | CNY 83,24 | 57,98M |
| 2026-07-01 | CNY 92,49 | -5,60 % | CNY 96,12 | CNY 102,28 | CNY 91,08 | 48,18M |
| 2026-06-30 | CNY 97,98 | +3,78 % | CNY 93,99 | CNY 98,44 | CNY 88,15 | 53,67M |
| 2026-06-29 | CNY 94,41 | +10,00 % | CNY 90,00 | CNY 94,41 | CNY 89,90 | 61,13M |
| 2026-06-26 | CNY 85,83 | +10,00 % | CNY 77,50 | CNY 85,83 | CNY 76,50 | 35,88M |
| 2026-06-25 | CNY 78,03 | +1,05 % | CNY 80,00 | CNY 81,51 | CNY 75,68 | 46,25M |
| 2026-06-24 | CNY 77,22 | +10,00 % | CNY 69,92 | CNY 77,22 | CNY 69,30 | 36,94M |
| 2026-06-23 | CNY 70,20 | +1,50 % | CNY 73,86 | CNY 73,97 | CNY 68,98 | 38,66M |
| 2026-06-22 | CNY 69,16 | +4,82 % | CNY 66,90 | CNY 69,85 | CNY 66,39 | 33,32M |
| 2026-06-18 | CNY 65,98 | -2,71 % | CNY 66,80 | CNY 67,00 | CNY 65,15 | 29,18M |
| 2026-06-17 | CNY 67,82 | +5,99 % | CNY 62,00 | CNY 68,47 | CNY 62,00 | 31,36M |
| 2026-06-16 | CNY 63,99 | +3,11 % | CNY 62,04 | CNY 64,58 | CNY 62,01 | 24,54M |
| 2026-06-15 | CNY 62,06 | +4,43 % | CNY 61,50 | CNY 62,68 | CNY 59,61 | 30,55M |
| 2026-06-12 | CNY 59,43 | -7,57 % | CNY 65,59 | CNY 66,80 | CNY 59,08 | 52,55M |
| 2026-06-11 | CNY 64,30 | +7,58 % | CNY 59,38 | CNY 65,75 | CNY 59,00 | 55,10M |
| 2026-06-10 | CNY 59,77 | +6,62 % | CNY 55,51 | CNY 60,97 | CNY 55,42 | 35,88M |
| 2026-06-09 | CNY 56,06 | +7,89 % | CNY 52,80 | CNY 56,33 | CNY 52,00 | 20,41M |
| 2026-06-08 | CNY 51,96 | -5,22 % | CNY 51,72 | CNY 53,58 | CNY 51,71 | 13,83M |
| 2026-06-05 | CNY 54,82 | +2,18 % | CNY 53,00 | CNY 56,75 | CNY 51,26 | 21,85M |
| 2026-06-04 | CNY 53,65 | +2,00 % | CNY 52,01 | CNY 53,89 | CNY 51,70 | 11,40M |
| 2026-06-03 | CNY 52,60 | +0,54 % | CNY 52,00 | CNY 53,71 | CNY 51,60 | 11,30M |
| 2026-06-02 | CNY 52,32 | +2,81 % | CNY 51,31 | CNY 53,03 | CNY 49,85 | 12,48M |
| 2026-06-01 | CNY 50,89 | -3,40 % | CNY 52,01 | CNY 52,92 | CNY 50,78 | 9,92M |
| 2026-05-29 | CNY 52,68 | -7,95 % | CNY 56,56 | CNY 56,87 | CNY 52,31 | 18,36M |
| 2026-05-28 | CNY 57,23 | +2,42 % | CNY 55,49 | CNY 57,64 | CNY 54,00 | 16,25M |
| 2026-05-27 | CNY 55,88 | -6,24 % | CNY 59,50 | CNY 59,67 | CNY 55,30 | 20,53M |
| 2026-05-26 | CNY 59,60 | -3,68 % | CNY 61,80 | CNY 61,80 | CNY 58,41 | 20,21M |