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