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 63,40 | -0,22 % | CNY 63,70 | CNY 64,30 | CNY 62,53 | 2,20M |
| 2026-09-29 | CNY 63,54 | -1,49 % | CNY 64,50 | CNY 64,79 | CNY 63,03 | 2,66M |
| 2026-09-28 | CNY 64,50 | -7,53 % | CNY 68,59 | CNY 69,25 | CNY 63,29 | 4,21M |
| 2026-09-24 | CNY 69,75 | -5,62 % | CNY 73,53 | CNY 73,53 | CNY 69,58 | 4,70M |
| 2026-09-23 | CNY 73,90 | -1,19 % | CNY 76,80 | CNY 77,54 | CNY 71,05 | 8,12M |
| 2026-09-22 | CNY 74,79 | +10,00 % | CNY 68,92 | CNY 74,79 | CNY 68,19 | 3,97M |
| 2026-09-21 | CNY 67,99 | -1,42 % | CNY 69,33 | CNY 70,86 | CNY 65,70 | 4,18M |
| 2026-09-18 | CNY 68,97 | +4,74 % | CNY 66,80 | CNY 69,99 | CNY 66,30 | 4,66M |
| 2026-09-17 | CNY 65,85 | +0,08 % | CNY 65,85 | CNY 67,30 | CNY 65,10 | 2,18M |
| 2026-09-16 | CNY 65,80 | +2,02 % | CNY 64,31 | CNY 66,28 | CNY 63,80 | 2,47M |
| 2026-09-15 | CNY 64,50 | +1,37 % | CNY 63,42 | CNY 66,00 | CNY 63,24 | 2,65M |
| 2026-09-14 | CNY 63,63 | -2,90 % | CNY 64,86 | CNY 64,86 | CNY 63,01 | 2,40M |
| 2026-09-11 | CNY 65,53 | -1,99 % | CNY 66,66 | CNY 66,86 | CNY 63,53 | 3,34M |
| 2026-09-10 | CNY 66,86 | +0,30 % | CNY 66,50 | CNY 67,88 | CNY 65,60 | 1,88M |
| 2026-09-09 | CNY 66,66 | -1,57 % | CNY 68,50 | CNY 68,80 | CNY 65,21 | 2,87M |
| 2026-09-08 | CNY 67,72 | -2,07 % | CNY 69,46 | CNY 70,70 | CNY 67,56 | 2,89M |
| 2026-09-07 | CNY 69,15 | +6,20 % | CNY 66,00 | CNY 69,98 | CNY 65,26 | 5,07M |
| 2026-09-04 | CNY 65,11 | -4,25 % | CNY 68,13 | CNY 68,88 | CNY 64,43 | 2,89M |
| 2026-09-03 | CNY 68,00 | +0,97 % | CNY 67,44 | CNY 68,86 | CNY 67,01 | 2,67M |
| 2026-09-02 | CNY 67,35 | -0,22 % | CNY 65,11 | CNY 67,90 | CNY 65,02 | 2,75M |
| 2026-09-01 | CNY 67,50 | -3,93 % | CNY 71,60 | CNY 73,65 | CNY 66,86 | 4,19M |
| 2026-08-31 | CNY 70,26 | +1,02 % | CNY 68,68 | CNY 70,44 | CNY 67,00 | 3,01M |
| 2026-08-28 | CNY 69,55 | +1,67 % | CNY 68,40 | CNY 71,48 | CNY 68,00 | 4,28M |
| 2026-08-27 | CNY 68,41 | +6,06 % | CNY 64,50 | CNY 69,83 | CNY 64,16 | 4,82M |
| 2026-08-26 | CNY 64,50 | -2,33 % | CNY 66,04 | CNY 67,20 | CNY 63,87 | 3,05M |
| 2026-08-25 | CNY 66,04 | +1,06 % | CNY 64,88 | CNY 66,17 | CNY 63,23 | 2,67M |
| 2026-08-24 | CNY 65,35 | -2,98 % | CNY 67,51 | CNY 68,60 | CNY 63,85 | 3,48M |
| 2026-08-21 | CNY 67,36 | +2,56 % | CNY 65,19 | CNY 67,88 | CNY 63,86 | 3,66M |
| 2026-08-20 | CNY 65,68 | +1,05 % | CNY 66,10 | CNY 67,46 | CNY 64,62 | 3,07M |
| 2026-08-19 | CNY 65,00 | -7,00 % | CNY 67,23 | CNY 68,79 | CNY 64,52 | 5,06M |
| 2026-08-18 | CNY 69,89 | +2,36 % | CNY 68,06 | CNY 70,68 | CNY 68,05 | 4,82M |
| 2026-08-17 | CNY 68,28 | +4,61 % | CNY 66,49 | CNY 69,40 | CNY 65,29 | 6,57M |
| 2026-08-14 | CNY 65,27 | -0,09 % | CNY 66,38 | CNY 67,99 | CNY 64,06 | 3,91M |
| 2026-08-13 | CNY 65,33 | -0,85 % | CNY 67,21 | CNY 70,00 | CNY 65,20 | 5,33M |
| 2026-08-12 | CNY 65,89 | +1,73 % | CNY 64,70 | CNY 66,10 | CNY 63,71 | 3,26M |
| 2026-08-11 | CNY 64,77 | -2,15 % | CNY 66,20 | CNY 66,30 | CNY 64,33 | 3,29M |
| 2026-08-10 | CNY 66,19 | +0,06 % | CNY 66,48 | CNY 67,26 | CNY 64,09 | 4,18M |
| 2026-08-07 | CNY 66,15 | +1,50 % | CNY 64,09 | CNY 66,68 | CNY 63,55 | 5,57M |
| 2026-08-06 | CNY 65,17 | +1,45 % | CNY 64,37 | CNY 66,78 | CNY 62,80 | 7,70M |
| 2026-08-05 | CNY 64,24 | +10,00 % | CNY 58,99 | CNY 64,24 | CNY 58,42 | 2,01M |
| 2026-08-04 | CNY 58,40 | +1,53 % | CNY 58,67 | CNY 58,91 | CNY 56,45 | 3,90M |
| 2026-08-03 | CNY 57,52 | -3,00 % | CNY 59,80 | CNY 62,00 | CNY 57,30 | 5,71M |
| 2026-07-31 | CNY 59,30 | +10,00 % | CNY 58,42 | CNY 59,30 | CNY 58,42 | 2,49M |
| 2026-07-30 | CNY 53,91 | -10,00 % | CNY 59,80 | CNY 61,19 | CNY 53,91 | 4,77M |
| 2026-07-29 | CNY 59,90 | -4,02 % | CNY 62,42 | CNY 63,34 | CNY 57,77 | 4,25M |
| 2026-07-28 | CNY 62,41 | -4,09 % | CNY 63,50 | CNY 66,36 | CNY 61,70 | 3,01M |
| 2026-07-27 | CNY 65,07 | +2,46 % | CNY 62,79 | CNY 65,08 | CNY 60,23 | 3,56M |
| 2026-07-24 | CNY 63,51 | -4,19 % | CNY 65,04 | CNY 66,78 | CNY 63,06 | 4,04M |
| 2026-07-23 | CNY 66,29 | -6,57 % | CNY 71,00 | CNY 72,30 | CNY 65,00 | 5,55M |
| 2026-07-22 | CNY 70,95 | -2,27 % | CNY 71,40 | CNY 74,49 | CNY 70,20 | 5,61M |
| 2026-07-21 | CNY 72,60 | -9,01 % | CNY 74,50 | CNY 75,95 | CNY 71,81 | 7,62M |
| 2026-07-20 | CNY 79,79 | -9,99 % | CNY 79,79 | CNY 83,43 | CNY 79,79 | 3,35M |
| 2026-07-17 | CNY 88,65 | -10,00 % | CNY 98,52 | CNY 100,47 | CNY 88,65 | 2,98M |
| 2026-07-16 | CNY 98,50 | -0,81 % | CNY 97,56 | CNY 103,99 | CNY 94,45 | 4,96M |
| 2026-07-15 | CNY 99,30 | +0,99 % | CNY 102,77 | CNY 106,93 | CNY 98,36 | 6,29M |
| 2026-07-14 | CNY 98,33 | +2,18 % | CNY 95,56 | CNY 103,50 | CNY 93,41 | 5,92M |
| 2026-07-13 | CNY 96,23 | -5,24 % | CNY 102,94 | CNY 111,00 | CNY 95,05 | 9,10M |
| 2026-07-10 | CNY 101,55 | +10,00 % | CNY 96,01 | CNY 101,55 | CNY 92,50 | 1,86M |
| 2026-07-09 | CNY 92,32 | -6,56 % | CNY 100,00 | CNY 101,95 | CNY 89,79 | 8,79M |
| 2026-07-08 | CNY 98,80 | -6,35 % | CNY 105,23 | CNY 107,77 | CNY 98,56 | 5,21M |
| 2026-07-07 | CNY 105,50 | -5,37 % | CNY 106,61 | CNY 110,99 | CNY 102,61 | 6,58M |
| 2026-07-06 | CNY 111,49 | -7,14 % | CNY 120,96 | CNY 123,45 | CNY 110,47 | 7,19M |
| 2026-07-03 | CNY 120,06 | +6,93 % | CNY 111,96 | CNY 122,44 | CNY 105,89 | 9,96M |
| 2026-07-02 | CNY 112,28 | +7,65 % | CNY 104,00 | CNY 114,73 | CNY 104,00 | 12,02M |
| 2026-07-01 | CNY 104,30 | +10,00 % | CNY 94,98 | CNY 104,30 | CNY 94,98 | 6,85M |
| 2026-06-30 | CNY 94,82 | -2,60 % | CNY 99,99 | CNY 103,96 | CNY 94,38 | 14,34M |
| 2026-06-29 | CNY 97,35 | +10,00 % | CNY 87,50 | CNY 97,35 | CNY 87,18 | 5,06M |
| 2026-06-26 | CNY 88,50 | +2,47 % | CNY 86,82 | CNY 89,86 | CNY 84,00 | 8,76M |
| 2026-06-25 | CNY 86,37 | +9,84 % | CNY 81,00 | CNY 86,49 | CNY 78,28 | 11,34M |
| 2026-06-24 | CNY 78,63 | +7,86 % | CNY 74,00 | CNY 80,19 | CNY 72,65 | 6,68M |
| 2026-06-23 | CNY 72,90 | +3,48 % | CNY 69,43 | CNY 75,68 | CNY 69,00 | 5,16M |
| 2026-06-22 | CNY 70,45 | +8,65 % | CNY 64,30 | CNY 70,71 | CNY 62,30 | 6,80M |
| 2026-06-18 | CNY 64,84 | +2,59 % | CNY 62,86 | CNY 65,68 | CNY 62,62 | 2,40M |
| 2026-06-17 | CNY 63,20 | +0,11 % | CNY 63,01 | CNY 64,58 | CNY 62,31 | 2,08M |
| 2026-06-16 | CNY 63,13 | +0,88 % | CNY 62,42 | CNY 64,35 | CNY 61,39 | 2,19M |
| 2026-06-15 | CNY 62,58 | +0,77 % | CNY 62,00 | CNY 62,86 | CNY 61,09 | 1,64M |
| 2026-06-12 | CNY 62,10 | -1,16 % | CNY 63,65 | CNY 65,20 | CNY 61,00 | 2,31M |
| 2026-06-11 | CNY 62,83 | -4,15 % | CNY 65,50 | CNY 65,50 | CNY 62,23 | 2,00M |
| 2026-06-10 | CNY 65,55 | +2,87 % | CNY 63,00 | CNY 66,66 | CNY 63,00 | 2,28M |
| 2026-06-09 | CNY 63,72 | +0,58 % | CNY 65,00 | CNY 65,00 | CNY 62,50 | 1,99M |
| 2026-06-08 | CNY 63,35 | -3,87 % | CNY 59,31 | CNY 66,18 | CNY 59,31 | 2,61M |
| 2026-06-05 | CNY 65,90 | +0,52 % | CNY 64,50 | CNY 67,41 | CNY 62,40 | 4,24M |
| 2026-06-04 | CNY 65,56 | +4,26 % | CNY 63,65 | CNY 66,00 | CNY 61,63 | 3,39M |
| 2026-06-03 | CNY 62,88 | +6,40 % | CNY 59,12 | CNY 62,98 | CNY 58,69 | 3,93M |
| 2026-06-02 | CNY 59,10 | -7,45 % | CNY 63,86 | CNY 63,86 | CNY 57,60 | 5,13M |
| 2026-06-01 | CNY 63,86 | -4,98 % | CNY 66,71 | CNY 66,75 | CNY 63,80 | 2,79M |
| 2026-05-29 | CNY 67,21 | -0,58 % | CNY 67,30 | CNY 71,35 | CNY 66,50 | 4,35M |
| 2026-05-28 | CNY 67,60 | +2,77 % | CNY 65,17 | CNY 69,98 | CNY 65,00 | 4,38M |
| 2026-05-27 | CNY 65,78 | +0,03 % | CNY 64,64 | CNY 67,19 | CNY 64,64 | 2,83M |
| 2026-05-26 | CNY 65,76 | -0,59 % | CNY 66,17 | CNY 66,58 | CNY 63,72 | 2,37M |