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 70,29 | -1,64 % | CNY 72,20 | CNY 72,92 | CNY 69,55 | 990,60K |
| 2026-09-29 | CNY 71,46 | +0,15 % | CNY 71,62 | CNY 74,28 | CNY 71,00 | 778,90K |
| 2026-09-28 | CNY 71,35 | -6,68 % | CNY 76,46 | CNY 77,52 | CNY 70,81 | 1,20M |
| 2026-09-24 | CNY 76,46 | -4,04 % | CNY 79,70 | CNY 80,20 | CNY 76,00 |
| 1,07M |
| 2026-09-23 | CNY 79,68 | +1,83 % | CNY 77,76 | CNY 81,49 | CNY 77,76 | 1,11M |
| 2026-09-22 | CNY 78,25 | +0,38 % | CNY 78,40 | CNY 78,71 | CNY 76,75 | 841,20K |
| 2026-09-21 | CNY 77,95 | -1,42 % | CNY 78,99 | CNY 79,86 | CNY 77,21 | 843,60K |
| 2026-09-18 | CNY 79,07 | +3,88 % | CNY 76,88 | CNY 80,70 | CNY 76,00 | 1,37M |
| 2026-09-17 | CNY 76,12 | +1,32 % | CNY 75,00 | CNY 77,90 | CNY 74,72 | 938,50K |
| 2026-09-16 | CNY 75,13 | +1,87 % | CNY 73,70 | CNY 75,60 | CNY 73,44 | 928,40K |
| 2026-09-15 | CNY 73,75 | -0,47 % | CNY 74,10 | CNY 74,88 | CNY 73,56 | 544,50K |
| 2026-09-14 | CNY 74,10 | -2,13 % | CNY 74,79 | CNY 75,00 | CNY 73,21 | 719,83K |
| 2026-09-11 | CNY 75,71 | -0,94 % | CNY 76,43 | CNY 76,60 | CNY 73,50 | 850,30K |
| 2026-09-10 | CNY 76,43 | -2,24 % | CNY 78,20 | CNY 78,81 | CNY 76,23 | 625,00K |
| 2026-09-09 | CNY 78,18 | +0,54 % | CNY 77,76 | CNY 80,00 | CNY 77,46 | 743,70K |
| 2026-09-08 | CNY 77,76 | +0,39 % | CNY 77,00 | CNY 79,98 | CNY 76,60 | 885,20K |
| 2026-09-07 | CNY 77,46 | -0,05 % | CNY 77,56 | CNY 79,00 | CNY 76,30 | 913,70K |
| 2026-09-04 | CNY 77,50 | -2,37 % | CNY 80,40 | CNY 80,40 | CNY 77,03 | 1,22M |
| 2026-09-03 | CNY 79,38 | +1,63 % | CNY 78,85 | CNY 80,85 | CNY 77,78 | 1,19M |
| 2026-09-02 | CNY 78,11 | +0,28 % | CNY 77,12 | CNY 78,90 | CNY 76,11 | 926,06K |
| 2026-09-01 | CNY 77,89 | -1,78 % | CNY 78,85 | CNY 78,88 | CNY 76,40 | 939,70K |
| 2026-08-31 | CNY 79,30 | +5,07 % | CNY 74,94 | CNY 79,70 | CNY 73,88 | 1,34M |
| 2026-08-28 | CNY 75,47 | -0,79 % | CNY 76,07 | CNY 77,20 | CNY 74,84 | 825,80K |
| 2026-08-27 | CNY 76,07 | +2,05 % | CNY 74,79 | CNY 77,42 | CNY 74,32 | 922,10K |
| 2026-08-26 | CNY 74,54 | +0,87 % | CNY 74,25 | CNY 75,79 | CNY 73,18 | 823,10K |
| 2026-08-25 | CNY 73,90 | -1,65 % | CNY 73,20 | CNY 74,84 | CNY 72,08 | 986,10K |
| 2026-08-24 | CNY 75,14 | -1,34 % | CNY 76,40 | CNY 76,40 | CNY 73,27 | 983,50K |
| 2026-08-21 | CNY 76,16 | +1,48 % | CNY 74,00 | CNY 76,67 | CNY 73,55 | 855,10K |
| 2026-08-20 | CNY 75,05 | -1,39 % | CNY 75,35 | CNY 76,86 | CNY 73,72 | 1,39M |
| 2026-08-19 | CNY 76,11 | -10,00 % | CNY 82,72 | CNY 84,00 | CNY 76,11 | 2,12M |
| 2026-08-18 | CNY 84,57 | +4,63 % | CNY 80,50 | CNY 85,43 | CNY 80,10 | 2,64M |
| 2026-08-17 | CNY 80,83 | +3,13 % | CNY 78,40 | CNY 80,88 | CNY 77,95 | 1,34M |
| 2026-08-14 | CNY 78,38 | +2,04 % | CNY 77,35 | CNY 78,39 | CNY 75,66 | 1,18M |
| 2026-08-13 | CNY 76,81 | -2,31 % | CNY 79,60 | CNY 81,00 | CNY 76,71 | 1,19M |
| 2026-08-12 | CNY 78,63 | +1,46 % | CNY 77,73 | CNY 80,34 | CNY 77,00 | 1,31M |
| 2026-08-11 | CNY 77,50 | -0,74 % | CNY 77,75 | CNY 78,70 | CNY 75,00 | 991,90K |
| 2026-08-10 | CNY 78,08 | -2,76 % | CNY 80,71 | CNY 80,91 | CNY 76,28 | 1,57M |
| 2026-08-07 | CNY 80,30 | -0,51 % | CNY 80,29 | CNY 81,58 | CNY 77,81 | 1,94M |
| 2026-08-06 | CNY 80,71 | +6,31 % | CNY 75,00 | CNY 82,06 | CNY 74,52 | 2,97M |
| 2026-08-05 | CNY 75,92 | +6,82 % | CNY 71,08 | CNY 76,36 | CNY 70,62 | 2,25M |
| 2026-08-04 | CNY 71,07 | +4,28 % | CNY 68,17 | CNY 71,98 | CNY 67,61 | 1,84M |
| 2026-08-03 | CNY 68,15 | -7,06 % | CNY 73,33 | CNY 73,57 | CNY 67,46 | 2,27M |
| 2026-07-31 | CNY 73,33 | +10,01 % | CNY 68,89 | CNY 73,33 | CNY 68,89 | 1,77M |
| 2026-07-30 | CNY 66,66 | -8,36 % | CNY 72,44 | CNY 73,00 | CNY 66,66 | 1,76M |
| 2026-07-29 | CNY 72,74 | -2,99 % | CNY 75,12 | CNY 75,12 | CNY 71,03 | 1,41M |
| 2026-07-28 | CNY 74,98 | -5,35 % | CNY 78,60 | CNY 79,83 | CNY 74,34 | 1,28M |
| 2026-07-27 | CNY 79,22 | +1,28 % | CNY 77,50 | CNY 79,55 | CNY 76,35 | 1,51M |
| 2026-07-24 | CNY 78,22 | -1,26 % | CNY 80,00 | CNY 80,01 | CNY 77,02 | 1,50M |
| 2026-07-23 | CNY 79,22 | +0,49 % | CNY 79,61 | CNY 81,00 | CNY 77,36 | 1,68M |
| 2026-07-22 | CNY 78,83 | -0,47 % | CNY 80,00 | CNY 82,88 | CNY 77,75 | 2,77M |
| 2026-07-21 | CNY 79,20 | +10,00 % | CNY 73,11 | CNY 79,20 | CNY 66,33 | 3,10M |
| 2026-07-20 | CNY 72,00 | -6,08 % | CNY 77,36 | CNY 79,83 | CNY 71,38 | 2,88M |
| 2026-07-17 | CNY 76,66 | -9,57 % | CNY 85,73 | CNY 86,12 | CNY 76,40 | 2,07M |
| 2026-07-16 | CNY 84,77 | -2,84 % | CNY 88,09 | CNY 89,67 | CNY 84,00 | 2,55M |
| 2026-07-15 | CNY 87,25 | +0,11 % | CNY 88,89 | CNY 89,23 | CNY 85,93 | 1,48M |
| 2026-07-14 | CNY 87,15 | +3,86 % | CNY 84,70 | CNY 87,80 | CNY 81,87 | 1,83M |
| 2026-07-13 | CNY 83,91 | -7,57 % | CNY 90,64 | CNY 90,82 | CNY 83,04 | 2,84M |
| 2026-07-10 | CNY 90,78 | -1,01 % | CNY 91,10 | CNY 93,30 | CNY 89,40 | 1,71M |
| 2026-07-09 | CNY 91,71 | +2,15 % | CNY 90,10 | CNY 92,19 | CNY 85,50 | 2,12M |
| 2026-07-08 | CNY 89,78 | -5,23 % | CNY 94,41 | CNY 95,97 | CNY 89,01 | 1,84M |
| 2026-07-07 | CNY 94,73 | -2,86 % | CNY 98,11 | CNY 98,96 | CNY 91,27 | 2,11M |
| 2026-07-06 | CNY 97,52 | -6,23 % | CNY 104,04 | CNY 105,15 | CNY 96,67 | 1,97M |
| 2026-07-03 | CNY 104,00 | -3,08 % | CNY 109,91 | CNY 109,91 | CNY 103,62 | 2,37M |
| 2026-07-02 | CNY 107,30 | -2,35 % | CNY 107,70 | CNY 114,33 | CNY 107,08 | 2,82M |
| 2026-07-01 | CNY 109,88 | -2,64 % | CNY 114,77 | CNY 115,00 | CNY 109,11 | 2,51M |
| 2026-06-30 | CNY 112,86 | -10,00 % | CNY 125,50 | CNY 126,98 | CNY 112,86 | 6,74M |
| 2026-06-29 | CNY 125,40 | -2,55 % | CNY 128,53 | CNY 131,55 | CNY 120,12 | 4,12M |
| 2026-06-26 | CNY 128,68 | -4,11 % | CNY 139,29 | CNY 140,95 | CNY 128,35 | 3,67M |
| 2026-06-25 | CNY 134,20 | +10,00 % | CNY 122,08 | CNY 134,20 | CNY 122,08 | 3,39M |
| 2026-06-24 | CNY 122,00 | -0,81 % | CNY 120,81 | CNY 125,00 | CNY 120,01 | 2,60M |
| 2026-06-23 | CNY 123,00 | -3,91 % | CNY 128,88 | CNY 131,00 | CNY 121,39 | 3,64M |
| 2026-06-22 | CNY 128,00 | -3,10 % | CNY 132,27 | CNY 132,67 | CNY 126,13 | 3,91M |
| 2026-06-18 | CNY 132,09 | +0,76 % | CNY 137,65 | CNY 137,65 | CNY 124,66 | 5,09M |
| 2026-06-17 | CNY 131,10 | -0,88 % | CNY 135,30 | CNY 140,60 | CNY 130,56 | 3,80M |
| 2026-06-16 | CNY 132,26 | -1,45 % | CNY 133,50 | CNY 143,90 | CNY 128,96 | 6,40M |
| 2026-06-15 | CNY 134,20 | +3,22 % | CNY 129,04 | CNY 135,99 | CNY 122,50 | 6,09M |
| 2026-06-12 | CNY 130,01 | +2,38 % | CNY 130,05 | CNY 136,60 | CNY 124,47 | 8,27M |
| 2026-06-11 | CNY 126,99 | +8,95 % | CNY 118,00 | CNY 128,22 | CNY 118,00 | 9,94M |
| 2026-06-10 | CNY 116,56 | +10,00 % | CNY 109,95 | CNY 116,56 | CNY 109,10 | 4,18M |
| 2026-06-09 | CNY 105,96 | +10,00 % | CNY 97,29 | CNY 105,96 | CNY 92,86 | 4,82M |
| 2026-06-08 | CNY 96,33 | -1,98 % | CNY 95,48 | CNY 102,00 | CNY 93,50 | 3,47M |
| 2026-06-05 | CNY 98,28 | +7,43 % | CNY 93,04 | CNY 99,88 | CNY 91,30 | 3,82M |
| 2026-06-04 | CNY 91,48 | -0,53 % | CNY 92,21 | CNY 93,80 | CNY 90,01 | 1,31M |
| 2026-06-03 | CNY 91,97 | -1,03 % | CNY 92,74 | CNY 94,42 | CNY 90,62 | 1,29M |
| 2026-06-02 | CNY 92,93 | -0,02 % | CNY 93,10 | CNY 93,22 | CNY 90,66 | 1,07M |
| 2026-06-01 | CNY 92,95 | +0,90 % | CNY 92,12 | CNY 95,48 | CNY 89,61 | 1,53M |
| 2026-05-29 | CNY 92,12 | -1,56 % | CNY 94,53 | CNY 96,55 | CNY 92,00 | 1,89M |
| 2026-05-28 | CNY 93,58 | -4,26 % | CNY 98,10 | CNY 98,94 | CNY 90,81 | 3,40M |
| 2026-05-27 | CNY 97,74 | +1,92 % | CNY 95,38 | CNY 105,49 | CNY 95,38 | 4,67M |
| 2026-05-26 | CNY 95,90 | -1,24 % | CNY 96,96 | CNY 97,08 | CNY 93,50 | 1,42M |