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