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 64,50 | +2,87 % | CNY 62,68 | CNY 64,85 | CNY 62,30 | 405,70K |
| 2026-09-29 | CNY 62,70 | -0,37 % | CNY 62,51 | CNY 63,46 | CNY 62,00 | 275,50K |
| 2026-09-28 | CNY 62,93 | +0,82 % | CNY 62,02 | CNY 63,50 | CNY 62,02 | 396,51K |
| 2026-09-24 | CNY 62,42 | -0,37 % | CNY 62,65 | CNY 63,83 | CNY 62,00 | 290,04K |
| 2026-09-23 | CNY 62,65 | -2,49 % | CNY 64,01 | CNY 64,84 | CNY 62,62 | 447,90K |
| 2026-09-22 | CNY 64,25 | -2,95 % | CNY 65,68 | CNY 66,20 | CNY 63,33 | 696,50K |
| 2026-09-21 | CNY 66,20 | +0,30 % | CNY 67,00 | CNY 67,49 | CNY 65,66 | 302,00K |
| 2026-09-18 | CNY 66,00 | +0,08 % | CNY 65,53 | CNY 67,09 | CNY 65,21 | 657,70K |
| 2026-09-17 | CNY 65,95 | +5,72 % | CNY 62,17 | CNY 65,99 | CNY 61,70 | 828,00K |
| 2026-09-16 | CNY 62,38 | +0,34 % | CNY 61,55 | CNY 62,47 | CNY 61,50 | 250,20K |
| 2026-09-15 | CNY 62,17 | -0,66 % | CNY 62,58 | CNY 63,16 | CNY 61,87 | 301,32K |
| 2026-09-14 | CNY 62,58 | +0,43 % | CNY 62,49 | CNY 62,93 | CNY 61,45 | 384,77K |
| 2026-09-11 | CNY 62,31 | -2,00 % | CNY 63,50 | CNY 63,77 | CNY 61,58 | 517,50K |
| 2026-09-10 | CNY 63,58 | +0,54 % | CNY 63,30 | CNY 63,89 | CNY 62,03 | 548,20K |
| 2026-09-09 | CNY 63,24 | -3,51 % | CNY 65,58 | CNY 65,58 | CNY 63,06 | 612,40K |
| 2026-09-08 | CNY 65,54 | +2,41 % | CNY 63,87 | CNY 66,08 | CNY 63,76 | 661,40K |
| 2026-09-07 | CNY 64,00 | -3,73 % | CNY 66,45 | CNY 67,58 | CNY 63,84 | 902,08K |
| 2026-09-04 | CNY 66,48 | -0,03 % | CNY 65,98 | CNY 68,00 | CNY 65,61 | 863,60K |
| 2026-09-03 | CNY 66,50 | -0,33 % | CNY 66,20 | CNY 67,82 | CNY 66,00 | 1,15M |
| 2026-09-02 | CNY 66,72 | +6,38 % | CNY 62,51 | CNY 67,12 | CNY 61,95 | 1,80M |
| 2026-09-01 | CNY 62,72 | +1,11 % | CNY 61,46 | CNY 62,90 | CNY 61,46 | 823,70K |
| 2026-08-31 | CNY 62,03 | +0,83 % | CNY 61,80 | CNY 63,50 | CNY 60,08 | 1,21M |
| 2026-08-28 | CNY 61,52 | +6,82 % | CNY 57,59 | CNY 62,77 | CNY 57,29 | 1,75M |
| 2026-08-27 | CNY 57,59 | +0,72 % | CNY 57,18 | CNY 57,79 | CNY 56,76 | 504,10K |
| 2026-08-26 | CNY 57,18 | -0,56 % | CNY 57,43 | CNY 58,44 | CNY 57,03 | 502,90K |
| 2026-08-25 | CNY 57,50 | -0,10 % | CNY 57,50 | CNY 57,99 | CNY 56,52 | 362,50K |
| 2026-08-24 | CNY 57,56 | +0,02 % | CNY 56,89 | CNY 59,50 | CNY 56,89 | 563,50K |
| 2026-08-21 | CNY 57,55 | -0,36 % | CNY 56,50 | CNY 57,76 | CNY 55,81 | 544,80K |
| 2026-08-20 | CNY 57,76 | +3,79 % | CNY 54,45 | CNY 59,32 | CNY 53,65 | 1,16M |
| 2026-08-19 | CNY 55,65 | -4,38 % | CNY 57,06 | CNY 58,40 | CNY 55,17 | 569,70K |
| 2026-08-18 | CNY 58,20 | +2,56 % | CNY 57,00 | CNY 58,49 | CNY 56,02 | 685,80K |
| 2026-08-17 | CNY 56,75 | +2,90 % | CNY 55,10 | CNY 56,84 | CNY 54,80 | 664,40K |
| 2026-08-14 | CNY 55,15 | -3,28 % | CNY 57,01 | CNY 57,39 | CNY 54,71 | 712,30K |
| 2026-08-13 | CNY 57,02 | -3,01 % | CNY 58,87 | CNY 58,87 | CNY 56,67 | 786,90K |
| 2026-08-12 | CNY 58,79 | -0,03 % | CNY 59,10 | CNY 59,20 | CNY 58,11 | 399,40K |
| 2026-08-11 | CNY 58,81 | +2,37 % | CNY 57,43 | CNY 59,90 | CNY 57,10 | 605,20K |
| 2026-08-10 | CNY 57,45 | -3,04 % | CNY 59,93 | CNY 60,00 | CNY 56,30 | 689,10K |
| 2026-08-07 | CNY 59,25 | +0,66 % | CNY 58,99 | CNY 59,55 | CNY 57,50 | 686,39K |
| 2026-08-06 | CNY 58,86 | +0,44 % | CNY 58,09 | CNY 59,66 | CNY 57,25 | 645,20K |
| 2026-08-05 | CNY 58,60 | +3,35 % | CNY 56,28 | CNY 59,39 | CNY 56,28 | 788,70K |
| 2026-08-04 | CNY 56,70 | +0,35 % | CNY 55,88 | CNY 57,60 | CNY 55,88 | 640,30K |
| 2026-08-03 | CNY 56,50 | +2,90 % | CNY 54,88 | CNY 57,24 | CNY 53,90 | 503,90K |
| 2026-07-31 | CNY 54,91 | -2,02 % | CNY 56,05 | CNY 56,70 | CNY 54,41 | 796,30K |
| 2026-07-30 | CNY 56,04 | +0,07 % | CNY 55,20 | CNY 56,98 | CNY 53,52 | 670,55K |
| 2026-07-29 | CNY 56,00 | 0,00 % | CNY 55,99 | CNY 57,45 | CNY 55,07 | 407,30K |
| 2026-07-28 | CNY 56,00 | -3,45 % | CNY 57,80 | CNY 57,99 | CNY 55,07 | 443,20K |
| 2026-07-27 | CNY 58,00 | -1,53 % | CNY 59,30 | CNY 59,30 | CNY 57,00 | 686,10K |
| 2026-07-24 | CNY 58,90 | -3,99 % | CNY 60,88 | CNY 62,11 | CNY 58,50 | 496,80K |
| 2026-07-23 | CNY 61,35 | +2,39 % | CNY 60,59 | CNY 62,00 | CNY 58,30 | 967,76K |
| 2026-07-22 | CNY 59,92 | +9,97 % | CNY 54,00 | CNY 59,94 | CNY 54,00 | 1,62M |
| 2026-07-21 | CNY 54,49 | +0,63 % | CNY 54,00 | CNY 54,83 | CNY 51,06 | 1,45M |
| 2026-07-20 | CNY 54,15 | -9,46 % | CNY 59,81 | CNY 60,00 | CNY 53,85 | 1,18M |
| 2026-07-17 | CNY 59,81 | -4,00 % | CNY 61,74 | CNY 62,28 | CNY 59,70 | 1,11M |
| 2026-07-16 | CNY 62,30 | -0,80 % | CNY 62,50 | CNY 63,90 | CNY 61,74 | 570,20K |
| 2026-07-15 | CNY 62,80 | -0,92 % | CNY 62,99 | CNY 63,51 | CNY 61,59 | 462,30K |
| 2026-07-14 | CNY 63,38 | +3,38 % | CNY 61,98 | CNY 64,10 | CNY 61,41 | 623,20K |
| 2026-07-13 | CNY 61,31 | -1,10 % | CNY 61,88 | CNY 62,83 | CNY 61,31 | 772,70K |
| 2026-07-10 | CNY 61,99 | -1,20 % | CNY 63,88 | CNY 64,51 | CNY 61,66 | 887,60K |
| 2026-07-09 | CNY 62,74 | +0,54 % | CNY 61,00 | CNY 63,20 | CNY 60,97 | 1,05M |
| 2026-07-08 | CNY 62,40 | -7,34 % | CNY 68,50 | CNY 68,50 | CNY 60,61 | 2,01M |
| 2026-07-07 | CNY 67,34 | -7,94 % | CNY 72,01 | CNY 73,16 | CNY 66,30 | 1,44M |
| 2026-07-06 | CNY 73,15 | -2,70 % | CNY 76,41 | CNY 80,58 | CNY 72,36 | 2,43M |
| 2026-07-03 | CNY 75,18 | +5,00 % | CNY 73,40 | CNY 75,18 | CNY 73,40 | 191,90K |
| 2026-07-02 | CNY 71,60 | +5,00 % | CNY 68,19 | CNY 71,60 | CNY 68,00 | 257,60K |
| 2026-07-01 | CNY 68,19 | +3,55 % | CNY 66,00 | CNY 68,23 | CNY 65,56 | 530,60K |
| 2026-06-30 | CNY 65,85 | -4,36 % | CNY 68,97 | CNY 69,29 | CNY 65,50 | 548,30K |
| 2026-06-29 | CNY 68,85 | +3,30 % | CNY 66,50 | CNY 69,86 | CNY 63,32 | 1,03M |
| 2026-06-26 | CNY 66,65 | -5,00 % | CNY 70,16 | CNY 70,16 | CNY 66,65 | 1,06M |
| 2026-06-25 | CNY 70,16 | -2,56 % | CNY 72,45 | CNY 72,49 | CNY 70,06 | 662,00K |
| 2026-06-24 | CNY 72,00 | -0,69 % | CNY 72,01 | CNY 74,30 | CNY 71,80 | 580,94K |
| 2026-06-23 | CNY 72,50 | -1,40 % | CNY 73,53 | CNY 76,00 | CNY 72,05 | 918,50K |
| 2026-06-22 | CNY 73,53 | +1,56 % | CNY 73,00 | CNY 74,38 | CNY 71,00 | 846,70K |
| 2026-06-18 | CNY 72,40 | -3,21 % | CNY 75,27 | CNY 75,79 | CNY 72,35 | 901,00K |
| 2026-06-17 | CNY 74,80 | -1,70 % | CNY 76,09 | CNY 76,64 | CNY 74,66 | 591,30K |
| 2026-06-16 | CNY 76,09 | -1,21 % | CNY 77,39 | CNY 77,83 | CNY 75,25 | 728,16K |
| 2026-06-15 | CNY 77,02 | -1,02 % | CNY 77,80 | CNY 78,07 | CNY 74,86 | 1,11M |
| 2026-06-12 | CNY 77,81 | -3,80 % | CNY 81,81 | CNY 81,85 | CNY 77,57 | 1,61M |
| 2026-06-11 | CNY 80,88 | -2,80 % | CNY 82,88 | CNY 84,42 | CNY 80,27 | 969,10K |
| 2026-06-10 | CNY 83,21 | +4,84 % | CNY 79,25 | CNY 83,21 | CNY 78,89 | 1,03M |
| 2026-06-09 | CNY 79,37 | -0,50 % | CNY 79,90 | CNY 80,99 | CNY 79,00 | 573,50K |
| 2026-06-08 | CNY 79,77 | +1,62 % | CNY 77,70 | CNY 80,54 | CNY 76,10 | 867,31K |
| 2026-06-05 | CNY 78,50 | -4,07 % | CNY 81,99 | CNY 82,20 | CNY 77,85 | 858,50K |
| 2026-06-04 | CNY 81,83 | -0,23 % | CNY 81,91 | CNY 83,80 | CNY 81,27 | 741,50K |
| 2026-06-03 | CNY 82,02 | +1,57 % | CNY 80,75 | CNY 83,90 | CNY 78,84 | 1,18M |
| 2026-06-02 | CNY 80,75 | +1,96 % | CNY 83,16 | CNY 83,16 | CNY 79,30 | 1,57M |
| 2026-06-01 | CNY 79,20 | +5,00 % | CNY 78,92 | CNY 79,20 | CNY 78,50 | 339,00K |
| 2026-05-29 | CNY 75,43 | +1,11 % | CNY 74,32 | CNY 76,35 | CNY 73,76 | 1,03M |
| 2026-05-28 | CNY 74,60 | +3,31 % | CNY 72,00 | CNY 75,82 | CNY 72,00 | 1,48M |
| 2026-05-27 | CNY 72,21 | -0,33 % | CNY 72,81 | CNY 75,00 | CNY 70,80 | 942,80K |
| 2026-05-26 | CNY 72,45 | -2,12 % | CNY 73,00 | CNY 73,23 | CNY 70,81 | 1,20M |