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 67,86 | +1,82 % | CNY 66,43 | CNY 69,37 | CNY 66,43 | 2,21M |
| 2026-09-29 | CNY 66,65 | -0,37 % | CNY 66,31 | CNY 67,61 | CNY 65,40 | 1,55M |
| 2026-09-28 | CNY 66,90 | -3,64 % | CNY 69,45 | CNY 69,79 | CNY 66,20 | 2,08M |
| 2026-09-24 | CNY 69,43 | +2,66 % | CNY 67,65 | CNY 70,37 | CNY 67,54 |
| 3,17M |
| 2026-09-23 | CNY 67,63 | +0,03 % | CNY 67,80 | CNY 68,55 | CNY 67,56 | 931,81K |
| 2026-09-22 | CNY 67,61 | -1,04 % | CNY 68,85 | CNY 68,93 | CNY 67,33 | 1,41M |
| 2026-09-21 | CNY 68,32 | +4,99 % | CNY 65,08 | CNY 68,97 | CNY 65,00 | 2,57M |
| 2026-09-18 | CNY 65,07 | +2,34 % | CNY 63,62 | CNY 65,90 | CNY 63,62 | 1,41M |
| 2026-09-17 | CNY 63,58 | -3,37 % | CNY 65,78 | CNY 66,33 | CNY 63,00 | 1,54M |
| 2026-09-16 | CNY 65,80 | -1,60 % | CNY 67,00 | CNY 68,34 | CNY 64,46 | 2,23M |
| 2026-09-15 | CNY 66,87 | +2,80 % | CNY 65,02 | CNY 67,30 | CNY 64,72 | 2,53M |
| 2026-09-14 | CNY 65,05 | +0,68 % | CNY 65,20 | CNY 65,20 | CNY 63,67 | 1,33M |
| 2026-09-11 | CNY 64,61 | -3,68 % | CNY 67,32 | CNY 67,38 | CNY 62,89 | 2,26M |
| 2026-09-10 | CNY 67,08 | +0,54 % | CNY 66,13 | CNY 67,56 | CNY 65,79 | 1,19M |
| 2026-09-09 | CNY 66,72 | +0,17 % | CNY 66,99 | CNY 67,30 | CNY 65,75 | 1,83M |
| 2026-09-08 | CNY 66,61 | +0,35 % | CNY 66,35 | CNY 67,88 | CNY 65,20 | 2,66M |
| 2026-09-07 | CNY 66,38 | +4,88 % | CNY 63,46 | CNY 66,95 | CNY 62,20 | 4,02M |
| 2026-09-04 | CNY 63,29 | +3,74 % | CNY 61,35 | CNY 64,68 | CNY 60,98 | 3,09M |
| 2026-09-03 | CNY 61,01 | +0,51 % | CNY 61,00 | CNY 61,37 | CNY 59,91 | 1,36M |
| 2026-09-02 | CNY 60,70 | -1,97 % | CNY 61,95 | CNY 62,00 | CNY 59,88 | 1,80M |
| 2026-09-01 | CNY 61,92 | -0,71 % | CNY 62,32 | CNY 62,68 | CNY 61,62 | 1,44M |
| 2026-08-31 | CNY 62,36 | -3,33 % | CNY 64,35 | CNY 64,35 | CNY 61,90 | 1,77M |
| 2026-08-28 | CNY 64,51 | +0,45 % | CNY 64,38 | CNY 65,14 | CNY 63,64 | 1,60M |
| 2026-08-27 | CNY 64,22 | +1,26 % | CNY 63,30 | CNY 64,50 | CNY 63,00 | 1,37M |
| 2026-08-26 | CNY 63,42 | -0,38 % | CNY 63,19 | CNY 64,89 | CNY 63,19 | 1,05M |
| 2026-08-25 | CNY 63,66 | +0,09 % | CNY 63,63 | CNY 64,57 | CNY 62,33 | 1,70M |
| 2026-08-24 | CNY 63,60 | -4,03 % | CNY 66,14 | CNY 66,98 | CNY 63,00 | 1,90M |
| 2026-08-21 | CNY 66,27 | -1,68 % | CNY 67,99 | CNY 68,11 | CNY 65,88 | 1,84M |
| 2026-08-20 | CNY 67,40 | +4,19 % | CNY 65,20 | CNY 68,13 | CNY 64,75 | 2,90M |
| 2026-08-19 | CNY 64,69 | -6,22 % | CNY 68,20 | CNY 69,88 | CNY 64,28 | 3,43M |
| 2026-08-18 | CNY 68,98 | +3,60 % | CNY 66,85 | CNY 69,50 | CNY 65,48 | 3,80M |
| 2026-08-17 | CNY 66,58 | +1,56 % | CNY 65,55 | CNY 66,68 | CNY 63,60 | 3,70M |
| 2026-08-14 | CNY 65,56 | -4,64 % | CNY 66,19 | CNY 67,34 | CNY 64,01 | 5,67M |
| 2026-08-13 | CNY 68,75 | +2,57 % | CNY 67,60 | CNY 69,99 | CNY 66,80 | 5,09M |
| 2026-08-12 | CNY 67,03 | +1,81 % | CNY 66,16 | CNY 67,49 | CNY 65,86 | 2,84M |
| 2026-08-11 | CNY 65,84 | -2,15 % | CNY 66,97 | CNY 67,29 | CNY 65,51 | 2,45M |
| 2026-08-10 | CNY 67,29 | -1,19 % | CNY 68,10 | CNY 68,75 | CNY 65,89 | 2,89M |
| 2026-08-07 | CNY 68,10 | +1,19 % | CNY 66,72 | CNY 68,56 | CNY 65,88 | 4,33M |
| 2026-08-06 | CNY 67,30 | +7,85 % | CNY 62,71 | CNY 67,76 | CNY 62,43 | 5,77M |
| 2026-08-05 | CNY 62,40 | +2,63 % | CNY 60,56 | CNY 63,44 | CNY 60,31 | 2,34M |
| 2026-08-04 | CNY 60,80 | +2,22 % | CNY 59,48 | CNY 61,80 | CNY 59,31 | 2,90M |
| 2026-08-03 | CNY 59,48 | +1,59 % | CNY 58,89 | CNY 59,76 | CNY 58,30 | 2,20M |
| 2026-07-31 | CNY 58,55 | -1,84 % | CNY 60,50 | CNY 61,36 | CNY 58,50 | 2,79M |
| 2026-07-30 | CNY 59,65 | -1,81 % | CNY 60,72 | CNY 61,97 | CNY 57,72 | 3,71M |
| 2026-07-29 | CNY 60,75 | -2,75 % | CNY 62,49 | CNY 62,65 | CNY 59,00 | 4,39M |
| 2026-07-28 | CNY 62,47 | -2,38 % | CNY 64,76 | CNY 64,76 | CNY 62,00 | 2,71M |
| 2026-07-27 | CNY 63,99 | +2,16 % | CNY 62,38 | CNY 63,99 | CNY 61,87 | 2,48M |
| 2026-07-24 | CNY 62,64 | -1,40 % | CNY 63,33 | CNY 63,55 | CNY 62,00 | 1,91M |
| 2026-07-23 | CNY 63,53 | -2,71 % | CNY 64,00 | CNY 65,78 | CNY 62,51 | 2,92M |
| 2026-07-22 | CNY 65,30 | -1,14 % | CNY 66,00 | CNY 66,49 | CNY 64,02 | 3,09M |
| 2026-07-21 | CNY 66,05 | +5,34 % | CNY 62,37 | CNY 66,50 | CNY 61,88 | 4,81M |
| 2026-07-20 | CNY 62,70 | -1,12 % | CNY 63,41 | CNY 65,18 | CNY 61,30 | 5,08M |
| 2026-07-17 | CNY 63,41 | -2,15 % | CNY 64,97 | CNY 67,73 | CNY 63,20 | 6,20M |
| 2026-07-16 | CNY 64,80 | -10,00 % | CNY 69,75 | CNY 70,56 | CNY 64,80 | 6,37M |
| 2026-07-15 | CNY 72,00 | -1,65 % | CNY 73,07 | CNY 73,25 | CNY 66,71 | 9,14M |
| 2026-07-14 | CNY 73,21 | +1,96 % | CNY 71,38 | CNY 73,28 | CNY 70,10 | 6,04M |
| 2026-07-13 | CNY 71,80 | -3,74 % | CNY 73,67 | CNY 77,50 | CNY 70,83 | 5,49M |
| 2026-07-10 | CNY 74,59 | -1,87 % | CNY 76,90 | CNY 77,20 | CNY 74,17 | 4,52M |
| 2026-07-09 | CNY 76,01 | -0,14 % | CNY 76,00 | CNY 76,86 | CNY 74,01 | 5,76M |
| 2026-07-08 | CNY 76,12 | -4,28 % | CNY 78,71 | CNY 79,97 | CNY 73,85 | 7,80M |
| 2026-07-07 | CNY 79,52 | +1,49 % | CNY 77,96 | CNY 83,97 | CNY 77,50 | 8,10M |
| 2026-07-06 | CNY 78,35 | -1,11 % | CNY 80,00 | CNY 81,00 | CNY 75,00 | 11,48M |
| 2026-07-03 | CNY 79,23 | +10,00 % | CNY 72,52 | CNY 79,23 | CNY 72,52 | 3,61M |
| 2026-07-02 | CNY 72,03 | -6,03 % | CNY 74,00 | CNY 76,31 | CNY 71,50 | 5,65M |
| 2026-07-01 | CNY 76,65 | +7,70 % | CNY 71,85 | CNY 76,93 | CNY 71,28 | 6,64M |
| 2026-06-30 | CNY 71,17 | -2,35 % | CNY 72,88 | CNY 74,00 | CNY 69,71 | 7,37M |
| 2026-06-29 | CNY 72,88 | -4,13 % | CNY 76,24 | CNY 77,00 | CNY 71,81 | 7,09M |
| 2026-06-26 | CNY 76,02 | +0,49 % | CNY 75,00 | CNY 77,87 | CNY 73,01 | 9,50M |
| 2026-06-25 | CNY 75,65 | +10,00 % | CNY 70,88 | CNY 75,65 | CNY 70,88 | 12,49M |
| 2026-06-24 | CNY 68,77 | +10,00 % | CNY 62,42 | CNY 68,77 | CNY 62,00 | 7,78M |
| 2026-06-23 | CNY 62,52 | +0,76 % | CNY 62,00 | CNY 64,17 | CNY 61,05 | 3,19M |
| 2026-06-22 | CNY 62,05 | +2,90 % | CNY 59,80 | CNY 63,30 | CNY 59,49 | 4,40M |
| 2026-06-18 | CNY 60,30 | -0,97 % | CNY 60,50 | CNY 61,88 | CNY 59,31 | 3,17M |
| 2026-06-17 | CNY 60,89 | +3,64 % | CNY 58,74 | CNY 61,61 | CNY 57,13 | 5,27M |
| 2026-06-16 | CNY 58,75 | +0,43 % | CNY 59,50 | CNY 59,73 | CNY 56,70 | 4,18M |
| 2026-06-15 | CNY 58,50 | +1,47 % | CNY 58,25 | CNY 58,70 | CNY 56,93 | 3,68M |
| 2026-06-12 | CNY 57,65 | +5,41 % | CNY 54,70 | CNY 58,17 | CNY 54,70 | 4,53M |
| 2026-06-11 | CNY 54,69 | -1,10 % | CNY 54,38 | CNY 55,38 | CNY 53,70 | 2,91M |
| 2026-06-10 | CNY 55,30 | +3,99 % | CNY 53,52 | CNY 56,80 | CNY 52,55 | 4,90M |
| 2026-06-09 | CNY 53,18 | +7,48 % | CNY 52,00 | CNY 53,83 | CNY 51,33 | 4,56M |
| 2026-06-08 | CNY 49,48 | -5,77 % | CNY 51,20 | CNY 52,22 | CNY 48,90 | 4,23M |
| 2026-06-05 | CNY 52,51 | -1,06 % | CNY 53,00 | CNY 53,59 | CNY 51,82 | 3,15M |
| 2026-06-04 | CNY 53,07 | -6,44 % | CNY 56,20 | CNY 56,55 | CNY 52,26 | 6,20M |
| 2026-06-03 | CNY 56,72 | +0,78 % | CNY 56,40 | CNY 59,00 | CNY 56,13 | 4,97M |
| 2026-06-02 | CNY 56,28 | -2,39 % | CNY 57,71 | CNY 58,16 | CNY 56,20 | 4,08M |
| 2026-06-01 | CNY 57,66 | +4,04 % | CNY 55,39 | CNY 58,86 | CNY 55,15 | 6,95M |
| 2026-05-29 | CNY 55,42 | -1,09 % | CNY 55,92 | CNY 57,81 | CNY 54,80 | 6,62M |
| 2026-05-28 | CNY 56,03 | +2,43 % | CNY 56,04 | CNY 56,48 | CNY 53,00 | 6,40M |
| 2026-05-27 | CNY 54,70 | +1,22 % | CNY 53,71 | CNY 56,09 | CNY 53,13 | 5,08M |
| 2026-05-26 | CNY 54,04 | -3,84 % | CNY 55,03 | CNY 57,78 | CNY 54,04 | 5,21M |