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 71,83 | +10,00 % | CNY 66,31 | CNY 71,83 | CNY 64,79 | 2,95M |
| 2026-09-29 | CNY 65,30 | -3,67 % | CNY 67,79 | CNY 68,36 | CNY 65,03 | 1,74M |
| 2026-09-28 | CNY 67,79 | +2,42 % | CNY 66,38 | CNY 72,00 | CNY 65,77 | 2,66M |
| 2026-09-24 | CNY 66,19 | -2,55 % | CNY 68,80 | CNY 69,70 | CNY 65,00 | 2,24M |
| 2026-09-23 | CNY 67,92 | -0,48 % | CNY 68,10 | CNY 71,11 | CNY 67,70 | 1,75M |
| 2026-09-22 | CNY 68,25 | -3,87 % | CNY 71,01 | CNY 71,47 | CNY 68,04 | 1,74M |
| 2026-09-21 | CNY 71,00 | +2,65 % | CNY 68,98 | CNY 72,50 | CNY 68,96 | 2,25M |
| 2026-09-18 | CNY 69,17 | +2,86 % | CNY 69,57 | CNY 70,36 | CNY 66,64 | 3,44M |
| 2026-09-17 | CNY 67,25 | +9,99 % | CNY 60,80 | CNY 67,25 | CNY 60,68 | 2,57M |
| 2026-09-16 | CNY 61,14 | +0,82 % | CNY 60,71 | CNY 61,53 | CNY 58,80 | 1,45M |
| 2026-09-15 | CNY 60,64 | -4,47 % | CNY 62,58 | CNY 63,21 | CNY 60,59 | 1,31M |
| 2026-09-14 | CNY 63,48 | +3,78 % | CNY 61,02 | CNY 64,62 | CNY 60,01 | 1,60M |
| 2026-09-11 | CNY 61,17 | -4,84 % | CNY 63,00 | CNY 63,40 | CNY 59,80 | 1,50M |
| 2026-09-10 | CNY 64,28 | -1,55 % | CNY 65,15 | CNY 65,15 | CNY 62,93 | 1,31M |
| 2026-09-09 | CNY 65,29 | -3,50 % | CNY 67,32 | CNY 68,68 | CNY 65,25 | 1,83M |
| 2026-09-08 | CNY 67,66 | -3,93 % | CNY 70,37 | CNY 70,37 | CNY 64,80 | 3,67M |
| 2026-09-07 | CNY 70,43 | +7,35 % | CNY 67,58 | CNY 72,17 | CNY 66,48 | 4,63M |
| 2026-09-04 | CNY 65,61 | -9,30 % | CNY 73,50 | CNY 73,54 | CNY 65,16 | 3,42M |
| 2026-09-03 | CNY 72,34 | +10,01 % | CNY 66,10 | CNY 72,34 | CNY 64,00 | 3,80M |
| 2026-09-02 | CNY 65,76 | -1,25 % | CNY 66,61 | CNY 69,36 | CNY 63,82 | 3,32M |
| 2026-09-01 | CNY 66,59 | -3,16 % | CNY 69,00 | CNY 69,45 | CNY 66,36 | 1,72M |
| 2026-08-31 | CNY 68,76 | +3,09 % | CNY 65,13 | CNY 69,36 | CNY 65,13 | 2,41M |
| 2026-08-28 | CNY 66,70 | +5,64 % | CNY 63,71 | CNY 67,71 | CNY 61,80 | 4,43M |
| 2026-08-27 | CNY 63,14 | +10,00 % | CNY 56,81 | CNY 63,14 | CNY 56,81 | 3,00M |
| 2026-08-26 | CNY 57,40 | +2,52 % | CNY 55,84 | CNY 58,60 | CNY 55,81 | 1,84M |
| 2026-08-25 | CNY 55,99 | -1,37 % | CNY 56,10 | CNY 56,56 | CNY 54,50 | 1,29M |
| 2026-08-24 | CNY 56,77 | -0,60 % | CNY 57,80 | CNY 58,69 | CNY 55,66 | 1,58M |
| 2026-08-21 | CNY 57,11 | +3,99 % | CNY 54,92 | CNY 57,65 | CNY 53,53 | 1,59M |
| 2026-08-20 | CNY 54,92 | -1,26 % | CNY 55,51 | CNY 55,87 | CNY 53,00 | 1,64M |
| 2026-08-19 | CNY 55,62 | -10,00 % | CNY 61,00 | CNY 61,00 | CNY 55,62 | 2,16M |
| 2026-08-18 | CNY 61,80 | -1,80 % | CNY 63,12 | CNY 63,20 | CNY 60,98 | 1,72M |
| 2026-08-17 | CNY 62,93 | -0,13 % | CNY 62,38 | CNY 63,31 | CNY 61,75 | 1,65M |
| 2026-08-14 | CNY 63,01 | -3,87 % | CNY 64,83 | CNY 66,00 | CNY 61,71 | 2,73M |
| 2026-08-13 | CNY 65,55 | +1,47 % | CNY 64,38 | CNY 67,48 | CNY 62,28 | 4,39M |
| 2026-08-12 | CNY 64,60 | +1,91 % | CNY 64,10 | CNY 68,98 | CNY 63,63 | 5,86M |
| 2026-08-11 | CNY 63,39 | +9,99 % | CNY 57,05 | CNY 63,39 | CNY 55,00 | 3,69M |
| 2026-08-10 | CNY 57,63 | -1,35 % | CNY 58,27 | CNY 62,00 | CNY 56,44 | 2,98M |
| 2026-08-07 | CNY 58,42 | -1,98 % | CNY 59,65 | CNY 61,50 | CNY 55,33 | 3,01M |
| 2026-08-06 | CNY 59,60 | +1,72 % | CNY 58,06 | CNY 60,61 | CNY 56,50 | 2,76M |
| 2026-08-05 | CNY 58,59 | -0,93 % | CNY 58,46 | CNY 59,20 | CNY 57,30 | 2,70M |
| 2026-08-04 | CNY 59,14 | -1,53 % | CNY 60,06 | CNY 60,07 | CNY 56,53 | 2,92M |
| 2026-08-03 | CNY 60,06 | +10,00 % | CNY 54,60 | CNY 60,06 | CNY 53,29 | 2,38M |
| 2026-07-31 | CNY 54,60 | +2,94 % | CNY 54,10 | CNY 57,99 | CNY 54,10 | 1,58M |
| 2026-07-30 | CNY 53,04 | -9,98 % | CNY 58,50 | CNY 59,34 | CNY 53,03 | 1,24M |
| 2026-07-29 | CNY 58,92 | -9,35 % | CNY 65,00 | CNY 66,00 | CNY 58,50 | 1,28M |
| 2026-07-28 | CNY 65,00 | -3,58 % | CNY 68,07 | CNY 68,68 | CNY 65,00 | 822,60K |
| 2026-07-27 | CNY 67,41 | -2,64 % | CNY 66,18 | CNY 69,18 | CNY 65,38 | 1,19M |
| 2026-07-24 | CNY 69,24 | +2,55 % | CNY 66,33 | CNY 74,27 | CNY 63,20 | 1,87M |
| 2026-07-23 | CNY 67,52 | +10,00 % | CNY 62,91 | CNY 67,52 | CNY 58,64 | 1,83M |
| 2026-07-22 | CNY 61,38 | +1,05 % | CNY 63,13 | CNY 66,00 | CNY 59,95 | 1,80M |
| 2026-07-21 | CNY 60,74 | +10,00 % | CNY 58,31 | CNY 60,74 | CNY 53,75 | 1,46M |
| 2026-07-20 | CNY 55,22 | -9,99 % | CNY 62,34 | CNY 62,90 | CNY 55,22 | 1,13M |
| 2026-07-17 | CNY 61,35 | -6,62 % | CNY 66,03 | CNY 66,03 | CNY 60,60 | 1,72M |
| 2026-07-16 | CNY 65,70 | -4,85 % | CNY 68,36 | CNY 70,36 | CNY 65,00 | 1,15M |
| 2026-07-15 | CNY 69,05 | +1,77 % | CNY 68,23 | CNY 72,22 | CNY 67,91 | 1,74M |
| 2026-07-14 | CNY 67,85 | +1,37 % | CNY 67,31 | CNY 69,18 | CNY 65,00 | 969,92K |
| 2026-07-13 | CNY 66,93 | -7,96 % | CNY 72,35 | CNY 73,39 | CNY 66,24 | 1,23M |
| 2026-07-10 | CNY 72,72 | -3,05 % | CNY 75,01 | CNY 78,60 | CNY 72,72 | 1,64M |
| 2026-07-09 | CNY 75,01 | +0,43 % | CNY 76,18 | CNY 77,00 | CNY 71,61 | 1,22M |
| 2026-07-08 | CNY 74,69 | -8,91 % | CNY 84,06 | CNY 84,06 | CNY 73,94 | 2,59M |
| 2026-07-07 | CNY 82,00 | -5,40 % | CNY 86,60 | CNY 89,49 | CNY 81,61 | 2,05M |
| 2026-07-06 | CNY 86,68 | -8,93 % | CNY 94,01 | CNY 95,17 | CNY 86,65 | 2,27M |
| 2026-07-03 | CNY 95,18 | +6,47 % | CNY 88,10 | CNY 95,59 | CNY 87,02 | 3,32M |
| 2026-07-02 | CNY 89,40 | +3,65 % | CNY 86,25 | CNY 93,00 | CNY 85,84 | 2,32M |
| 2026-07-01 | CNY 86,25 | +1,65 % | CNY 84,25 | CNY 87,75 | CNY 82,50 | 1,80M |
| 2026-06-30 | CNY 84,85 | +4,62 % | CNY 80,38 | CNY 85,00 | CNY 79,10 | 2,44M |
| 2026-06-29 | CNY 81,10 | +4,16 % | CNY 77,00 | CNY 84,33 | CNY 77,00 | 2,55M |
| 2026-06-26 | CNY 77,86 | -2,49 % | CNY 80,51 | CNY 82,71 | CNY 77,20 | 2,23M |
| 2026-06-25 | CNY 79,85 | -7,15 % | CNY 85,14 | CNY 87,44 | CNY 79,40 | 2,41M |
| 2026-06-24 | CNY 86,00 | -1,89 % | CNY 84,53 | CNY 90,00 | CNY 84,53 | 2,14M |
| 2026-06-23 | CNY 87,66 | +6,24 % | CNY 81,29 | CNY 90,76 | CNY 79,36 | 3,71M |
| 2026-06-22 | CNY 82,51 | +3,14 % | CNY 79,20 | CNY 82,95 | CNY 77,60 | 3,00M |
| 2026-06-18 | CNY 80,00 | +1,28 % | CNY 78,31 | CNY 81,28 | CNY 74,82 | 3,39M |
| 2026-06-17 | CNY 78,99 | +7,47 % | CNY 74,22 | CNY 79,57 | CNY 71,30 | 4,61M |
| 2026-06-16 | CNY 73,50 | +4,76 % | CNY 72,25 | CNY 74,89 | CNY 71,20 | 2,65M |
| 2026-06-15 | CNY 70,16 | +10,00 % | CNY 64,74 | CNY 70,16 | CNY 63,54 | 1,54M |
| 2026-06-12 | CNY 63,78 | -4,00 % | CNY 66,01 | CNY 68,39 | CNY 63,51 | 1,82M |
| 2026-06-11 | CNY 66,44 | +0,30 % | CNY 65,26 | CNY 68,58 | CNY 63,59 | 2,30M |
| 2026-06-10 | CNY 66,24 | -6,28 % | CNY 69,45 | CNY 70,14 | CNY 65,13 | 1,64M |
| 2026-06-09 | CNY 70,68 | -4,29 % | CNY 73,86 | CNY 75,08 | CNY 69,43 | 2,53M |
| 2026-06-08 | CNY 73,84 | +3,74 % | CNY 68,21 | CNY 75,99 | CNY 67,15 | 3,02M |
| 2026-06-05 | CNY 71,18 | +0,58 % | CNY 70,41 | CNY 74,35 | CNY 68,85 | 2,60M |
| 2026-06-04 | CNY 70,77 | +1,10 % | CNY 69,71 | CNY 74,29 | CNY 69,54 | 2,96M |
| 2026-06-03 | CNY 70,00 | +3,20 % | CNY 68,51 | CNY 72,60 | CNY 68,51 | 4,12M |
| 2026-06-02 | CNY 67,83 | +10,00 % | CNY 61,66 | CNY 67,83 | CNY 60,71 | 2,04M |
| 2026-06-01 | CNY 61,66 | -4,50 % | CNY 65,34 | CNY 65,94 | CNY 61,43 | 1,84M |
| 2026-05-29 | CNY 64,57 | -2,91 % | CNY 67,29 | CNY 67,61 | CNY 63,86 | 2,12M |
| 2026-05-28 | CNY 66,51 | -5,83 % | CNY 69,27 | CNY 70,61 | CNY 66,34 | 2,21M |
| 2026-05-27 | CNY 70,62 | -4,80 % | CNY 73,56 | CNY 75,00 | CNY 69,49 | 3,03M |
| 2026-05-26 | CNY 74,18 | -5,51 % | CNY 78,31 | CNY 78,49 | CNY 73,13 | 2,85M |