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