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