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 58,87 | +4,75 % | CNY 57,04 | CNY 61,30 | CNY 56,23 | 1,03M |
| 2026-09-29 | CNY 56,20 | +2,00 % | CNY 54,65 | CNY 56,20 | CNY 54,65 | 442,30K |
| 2026-09-28 | CNY 55,10 | -5,16 % | CNY 58,39 | CNY 58,39 | CNY 55,09 | 560,11K |
| 2026-09-24 | CNY 58,10 | -3,28 % | CNY 58,99 | CNY 59,30 | CNY 57,66 | 699,21K |
| 2026-09-23 | CNY 60,07 | -2,42 % | CNY 61,55 | CNY 62,60 | CNY 60,07 | 737,17K |
| 2026-09-22 | CNY 61,56 | -1,55 % | CNY 62,51 | CNY 63,54 | CNY 61,51 | 636,00K |
| 2026-09-21 | CNY 62,53 | +2,06 % | CNY 61,14 | CNY 63,99 | CNY 61,13 | 709,23K |
| 2026-09-18 | CNY 61,27 | +0,99 % | CNY 60,94 | CNY 61,50 | CNY 60,70 | 496,87K |
| 2026-09-17 | CNY 60,67 | +0,12 % | CNY 60,60 | CNY 61,57 | CNY 60,49 | 394,85K |
| 2026-09-16 | CNY 60,60 | -1,83 % | CNY 61,38 | CNY 62,00 | CNY 59,80 | 672,60K |
| 2026-09-15 | CNY 61,73 | +2,54 % | CNY 60,05 | CNY 64,16 | CNY 60,05 | 819,30K |
| 2026-09-14 | CNY 60,20 | -1,75 % | CNY 60,64 | CNY 61,99 | CNY 59,71 | 483,70K |
| 2026-09-11 | CNY 61,27 | -4,90 % | CNY 63,55 | CNY 63,60 | CNY 61,14 | 563,00K |
| 2026-09-10 | CNY 64,43 | -0,66 % | CNY 62,69 | CNY 65,95 | CNY 61,00 | 1,13M |
| 2026-09-09 | CNY 64,86 | +0,29 % | CNY 64,67 | CNY 65,96 | CNY 63,45 | 631,30K |
| 2026-09-08 | CNY 64,67 | -0,96 % | CNY 65,96 | CNY 65,96 | CNY 64,40 | 405,80K |
| 2026-09-07 | CNY 65,30 | +0,45 % | CNY 65,18 | CNY 65,62 | CNY 64,50 | 408,00K |
| 2026-09-04 | CNY 65,01 | -0,08 % | CNY 66,12 | CNY 66,12 | CNY 65,00 | 387,40K |
| 2026-09-03 | CNY 65,06 | +0,09 % | CNY 65,22 | CNY 65,60 | CNY 64,91 | 361,80K |
| 2026-09-02 | CNY 65,00 | -1,32 % | CNY 65,01 | CNY 65,71 | CNY 64,66 | 500,50K |
| 2026-09-01 | CNY 65,87 | +0,30 % | CNY 65,00 | CNY 66,88 | CNY 65,00 | 423,50K |
| 2026-08-31 | CNY 65,67 | -1,54 % | CNY 66,20 | CNY 66,96 | CNY 65,11 | 609,70K |
| 2026-08-28 | CNY 66,70 | -1,61 % | CNY 67,00 | CNY 67,94 | CNY 66,40 | 578,60K |
| 2026-08-27 | CNY 67,79 | -1,54 % | CNY 67,33 | CNY 68,20 | CNY 66,22 | 790,60K |
| 2026-08-26 | CNY 68,85 | +2,39 % | CNY 67,09 | CNY 69,74 | CNY 66,09 | 640,70K |
| 2026-08-25 | CNY 67,24 | +1,45 % | CNY 66,18 | CNY 67,48 | CNY 66,01 | 382,20K |
| 2026-08-24 | CNY 66,28 | -2,05 % | CNY 67,83 | CNY 67,84 | CNY 65,69 | 537,60K |
| 2026-08-21 | CNY 67,67 | +2,87 % | CNY 65,50 | CNY 68,15 | CNY 64,55 | 667,40K |
| 2026-08-20 | CNY 65,78 | -3,26 % | CNY 68,20 | CNY 68,30 | CNY 65,63 | 856,00K |
| 2026-08-19 | CNY 68,00 | -7,23 % | CNY 70,51 | CNY 71,37 | CNY 68,00 | 1,17M |
| 2026-08-18 | CNY 73,30 | +6,08 % | CNY 70,25 | CNY 76,01 | CNY 68,70 | 1,83M |
| 2026-08-17 | CNY 69,10 | +1,14 % | CNY 68,50 | CNY 69,40 | CNY 67,62 | 595,58K |
| 2026-08-14 | CNY 68,32 | -0,52 % | CNY 67,99 | CNY 69,30 | CNY 67,70 | 566,56K |
| 2026-08-13 | CNY 68,68 | -3,31 % | CNY 68,32 | CNY 70,32 | CNY 68,00 | 1,20M |
| 2026-08-12 | CNY 71,03 | +0,92 % | CNY 71,53 | CNY 72,00 | CNY 70,20 | 962,41K |
| 2026-08-11 | CNY 70,38 | +1,38 % | CNY 69,98 | CNY 71,60 | CNY 69,00 | 863,80K |
| 2026-08-10 | CNY 69,42 | -1,95 % | CNY 70,85 | CNY 71,80 | CNY 69,06 | 983,60K |
| 2026-08-07 | CNY 70,80 | +0,50 % | CNY 70,50 | CNY 71,00 | CNY 68,50 | 948,00K |
| 2026-08-06 | CNY 70,45 | +1,66 % | CNY 69,00 | CNY 71,40 | CNY 68,11 | 1,04M |
| 2026-08-05 | CNY 69,30 | +1,91 % | CNY 68,01 | CNY 69,98 | CNY 68,01 | 951,01K |
| 2026-08-04 | CNY 68,00 | +3,41 % | CNY 66,50 | CNY 68,00 | CNY 65,75 | 904,80K |
| 2026-08-03 | CNY 65,76 | -1,78 % | CNY 65,45 | CNY 67,67 | CNY 65,16 | 917,80K |
| 2026-07-31 | CNY 66,95 | -1,86 % | CNY 63,38 | CNY 68,80 | CNY 63,38 | 1,57M |
| 2026-07-30 | CNY 68,22 | -10,00 % | CNY 68,25 | CNY 71,20 | CNY 68,22 | 1,46M |
| 2026-07-29 | CNY 75,80 | +1,43 % | CNY 75,11 | CNY 76,10 | CNY 72,60 | 1,28M |
| 2026-07-28 | CNY 74,73 | +4,90 % | CNY 69,82 | CNY 76,19 | CNY 69,10 | 1,53M |
| 2026-07-27 | CNY 71,24 | +2,17 % | CNY 67,40 | CNY 72,66 | CNY 67,00 | 1,32M |
| 2026-07-24 | CNY 69,73 | +3,07 % | CNY 66,01 | CNY 71,70 | CNY 64,68 | 1,22M |
| 2026-07-23 | CNY 67,65 | +5,36 % | CNY 63,81 | CNY 70,00 | CNY 63,60 | 1,32M |
| 2026-07-22 | CNY 64,21 | -3,88 % | CNY 64,01 | CNY 66,20 | CNY 63,81 | 1,09M |
| 2026-07-21 | CNY 66,80 | +4,38 % | CNY 64,98 | CNY 67,99 | CNY 63,89 | 1,48M |
| 2026-07-20 | CNY 64,00 | -9,37 % | CNY 69,95 | CNY 69,95 | CNY 63,56 | 1,62M |
| 2026-07-17 | CNY 70,62 | -10,00 % | CNY 77,61 | CNY 77,64 | CNY 70,62 | 1,58M |
| 2026-07-16 | CNY 78,47 | -10,00 % | CNY 81,10 | CNY 85,00 | CNY 78,47 | 2,85M |
| 2026-07-15 | CNY 87,19 | +10,01 % | CNY 85,00 | CNY 87,19 | CNY 82,11 | 1,19M |
| 2026-07-14 | CNY 79,26 | +10,01 % | CNY 77,00 | CNY 79,26 | CNY 76,95 | 965,50K |
| 2026-07-13 | CNY 72,05 | +2,02 % | CNY 71,60 | CNY 72,49 | CNY 68,76 | 948,60K |
| 2026-07-10 | CNY 70,62 | -3,56 % | CNY 71,55 | CNY 72,83 | CNY 69,78 | 1,02M |
| 2026-07-09 | CNY 73,23 | +2,15 % | CNY 71,50 | CNY 73,52 | CNY 68,25 | 1,45M |
| 2026-07-08 | CNY 71,69 | -1,01 % | CNY 73,15 | CNY 75,49 | CNY 70,30 | 1,31M |
| 2026-07-07 | CNY 72,42 | -5,72 % | CNY 75,36 | CNY 76,80 | CNY 72,08 | 1,64M |
| 2026-07-06 | CNY 76,81 | +3,42 % | CNY 74,38 | CNY 79,33 | CNY 72,80 | 2,52M |
| 2026-07-03 | CNY 74,27 | +10,00 % | CNY 69,10 | CNY 74,27 | CNY 68,10 | 1,86M |
| 2026-07-02 | CNY 67,52 | -2,00 % | CNY 67,34 | CNY 71,20 | CNY 67,32 | 1,39M |
| 2026-07-01 | CNY 68,90 | +4,73 % | CNY 70,98 | CNY 72,03 | CNY 67,01 | 2,10M |
| 2026-06-30 | CNY 65,79 | -3,69 % | CNY 66,00 | CNY 67,89 | CNY 62,00 | 2,08M |
| 2026-06-29 | CNY 68,31 | -10,00 % | CNY 74,03 | CNY 75,69 | CNY 68,31 | 2,15M |
| 2026-06-26 | CNY 75,90 | -8,96 % | CNY 82,33 | CNY 83,26 | CNY 75,90 | 1,69M |
| 2026-06-25 | CNY 83,37 | +4,24 % | CNY 80,00 | CNY 84,50 | CNY 79,01 | 1,83M |
| 2026-06-24 | CNY 79,98 | +0,74 % | CNY 78,53 | CNY 81,39 | CNY 76,00 | 1,35M |
| 2026-06-23 | CNY 79,39 | +1,31 % | CNY 78,04 | CNY 82,40 | CNY 76,26 | 1,43M |
| 2026-06-22 | CNY 78,36 | -3,09 % | CNY 82,00 | CNY 83,00 | CNY 77,05 | 1,42M |
| 2026-06-18 | CNY 80,86 | +4,20 % | CNY 76,83 | CNY 83,07 | CNY 76,54 | 1,69M |
| 2026-06-17 | CNY 77,60 | -6,80 % | CNY 82,44 | CNY 85,68 | CNY 77,31 | 2,30M |
| 2026-06-16 | CNY 83,26 | +10,00 % | CNY 76,00 | CNY 83,26 | CNY 75,70 | 1,68M |
| 2026-06-15 | CNY 75,69 | -1,43 % | CNY 74,81 | CNY 76,56 | CNY 74,50 | 1,13M |
| 2026-06-12 | CNY 76,79 | +0,79 % | CNY 76,83 | CNY 78,93 | CNY 76,10 | 1,08M |
| 2026-06-11 | CNY 76,19 | -0,51 % | CNY 75,35 | CNY 79,20 | CNY 73,80 | 1,20M |
| 2026-06-10 | CNY 76,58 | -3,91 % | CNY 80,57 | CNY 80,79 | CNY 76,31 | 1,05M |
| 2026-06-09 | CNY 79,70 | +3,32 % | CNY 78,00 | CNY 81,00 | CNY 78,00 | 1,24M |
| 2026-06-08 | CNY 77,14 | -1,52 % | CNY 76,00 | CNY 81,97 | CNY 75,50 | 1,26M |
| 2026-06-05 | CNY 78,33 | -3,13 % | CNY 81,00 | CNY 81,22 | CNY 76,50 | 1,43M |
| 2026-06-04 | CNY 80,86 | -3,42 % | CNY 83,17 | CNY 83,24 | CNY 78,80 | 1,63M |
| 2026-06-03 | CNY 83,72 | +0,96 % | CNY 84,08 | CNY 86,00 | CNY 82,28 | 1,12M |
| 2026-06-02 | CNY 82,92 | -3,69 % | CNY 85,00 | CNY 85,00 | CNY 80,13 | 1,50M |
| 2026-06-01 | CNY 86,10 | -7,97 % | CNY 92,01 | CNY 92,98 | CNY 84,20 | 2,03M |
| 2026-05-29 | CNY 93,56 | -1,08 % | CNY 95,58 | CNY 96,40 | CNY 93,06 | 699,10K |
| 2026-05-28 | CNY 94,58 | -0,42 % | CNY 94,50 | CNY 95,70 | CNY 93,00 | 831,90K |
| 2026-05-27 | CNY 94,98 | -4,36 % | CNY 97,11 | CNY 98,30 | CNY 93,18 | 1,31M |
| 2026-05-26 | CNY 99,31 | +6,96 % | CNY 93,80 | CNY 101,99 | CNY 93,08 | 2,02M |