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 60,88 | -0,91 % | CNY 61,44 | CNY 62,60 | CNY 60,69 | 757,88K |
| 2026-09-29 | CNY 61,44 | +0,21 % | CNY 61,08 | CNY 62,01 | CNY 60,50 | 508,04K |
| 2026-09-28 | CNY 61,31 | -4,65 % | CNY 64,30 | CNY 64,30 | CNY 60,50 | 1,05M |
| 2026-09-24 | CNY 64,30 | -2,55 % | CNY 65,99 | CNY 66,19 | CNY 64,08 | 693,88K |
| 2026-09-23 | CNY 65,98 | -1,17 % | CNY 66,76 | CNY 67,34 | CNY 65,89 | 456,45K |
| 2026-09-22 | CNY 66,76 | -0,58 % | CNY 67,17 | CNY 68,19 | CNY 66,51 | 634,17K |
| 2026-09-21 | CNY 67,15 | +0,84 % | CNY 66,49 | CNY 67,75 | CNY 66,03 | 795,57K |
| 2026-09-18 | CNY 66,59 | +3,46 % | CNY 64,90 | CNY 66,88 | CNY 64,31 | 1,37M |
| 2026-09-17 | CNY 64,36 | -1,73 % | CNY 65,68 | CNY 66,45 | CNY 64,36 | 668,80K |
| 2026-09-16 | CNY 65,49 | 0,00 % | CNY 65,20 | CNY 66,20 | CNY 64,19 | 685,15K |
| 2026-09-15 | CNY 65,49 | -0,64 % | CNY 66,12 | CNY 66,80 | CNY 65,20 | 614,37K |
| 2026-09-14 | CNY 65,91 | -0,14 % | CNY 65,63 | CNY 67,28 | CNY 64,99 | 713,31K |
| 2026-09-11 | CNY 66,00 | 0,00 % | CNY 65,80 | CNY 66,66 | CNY 64,48 | 1,10M |
| 2026-09-10 | CNY 66,00 | -2,00 % | CNY 67,00 | CNY 67,20 | CNY 65,89 | 562,91K |
| 2026-09-09 | CNY 67,35 | +1,77 % | CNY 66,55 | CNY 68,24 | CNY 65,96 | 822,36K |
| 2026-09-08 | CNY 66,18 | -3,39 % | CNY 68,99 | CNY 68,99 | CNY 66,00 | 1,11M |
| 2026-09-07 | CNY 68,50 | +2,96 % | CNY 66,90 | CNY 69,21 | CNY 66,35 | 876,04K |
| 2026-09-04 | CNY 66,53 | -3,58 % | CNY 69,00 | CNY 70,16 | CNY 66,03 | 829,08K |
| 2026-09-03 | CNY 69,00 | +2,68 % | CNY 67,72 | CNY 69,46 | CNY 67,21 | 837,54K |
| 2026-09-02 | CNY 67,20 | -3,46 % | CNY 69,60 | CNY 69,60 | CNY 67,10 | 812,13K |
| 2026-09-01 | CNY 69,61 | +1,18 % | CNY 68,52 | CNY 70,89 | CNY 67,68 | 1,41M |
| 2026-08-31 | CNY 68,80 | +1,55 % | CNY 67,14 | CNY 69,36 | CNY 66,00 | 1,14M |
| 2026-08-28 | CNY 67,75 | -1,48 % | CNY 68,77 | CNY 69,58 | CNY 67,58 | 792,94K |
| 2026-08-27 | CNY 68,77 | +0,35 % | CNY 68,52 | CNY 70,16 | CNY 68,14 | 713,74K |
| 2026-08-26 | CNY 68,53 | -1,40 % | CNY 69,40 | CNY 69,70 | CNY 67,91 | 759,79K |
| 2026-08-25 | CNY 69,50 | +0,04 % | CNY 69,28 | CNY 70,60 | CNY 67,87 | 609,36K |
| 2026-08-24 | CNY 69,47 | -1,46 % | CNY 70,64 | CNY 71,63 | CNY 67,02 | 938,64K |
| 2026-08-21 | CNY 70,50 | +1,12 % | CNY 69,02 | CNY 72,03 | CNY 68,88 | 675,78K |
| 2026-08-20 | CNY 69,72 | -0,23 % | CNY 70,73 | CNY 71,62 | CNY 69,15 | 695,03K |
| 2026-08-19 | CNY 69,88 | -8,08 % | CNY 75,02 | CNY 76,02 | CNY 69,60 | 1,44M |
| 2026-08-18 | CNY 76,02 | -0,22 % | CNY 77,15 | CNY 77,35 | CNY 74,32 | 1,04M |
| 2026-08-17 | CNY 76,19 | +4,24 % | CNY 73,01 | CNY 76,47 | CNY 72,00 | 1,08M |
| 2026-08-14 | CNY 73,09 | +1,42 % | CNY 72,38 | CNY 73,19 | CNY 71,38 | 561,38K |
| 2026-08-13 | CNY 72,07 | -2,38 % | CNY 74,07 | CNY 75,00 | CNY 72,01 | 725,40K |
| 2026-08-12 | CNY 73,83 | +2,74 % | CNY 71,78 | CNY 74,60 | CNY 71,22 | 754,28K |
| 2026-08-11 | CNY 71,86 | -3,50 % | CNY 72,30 | CNY 74,88 | CNY 70,70 | 1,18M |
| 2026-08-10 | CNY 74,47 | -2,01 % | CNY 76,00 | CNY 76,99 | CNY 73,58 | 824,72K |
| 2026-08-07 | CNY 76,00 | +0,88 % | CNY 75,65 | CNY 77,19 | CNY 74,32 | 901,75K |
| 2026-08-06 | CNY 75,34 | +0,45 % | CNY 74,24 | CNY 76,35 | CNY 73,95 | 985,65K |
| 2026-08-05 | CNY 75,00 | +2,91 % | CNY 72,50 | CNY 75,29 | CNY 71,84 | 1,28M |
| 2026-08-04 | CNY 72,88 | +4,89 % | CNY 70,87 | CNY 73,58 | CNY 69,14 | 1,19M |
| 2026-08-03 | CNY 69,48 | +0,22 % | CNY 70,00 | CNY 72,44 | CNY 69,09 | 886,40K |
| 2026-07-31 | CNY 69,33 | +6,25 % | CNY 67,17 | CNY 70,68 | CNY 67,10 | 1,26M |
| 2026-07-30 | CNY 65,25 | -6,26 % | CNY 70,00 | CNY 70,05 | CNY 64,64 | 1,16M |
| 2026-07-29 | CNY 69,61 | +0,45 % | CNY 69,30 | CNY 70,38 | CNY 66,85 | 1,09M |
| 2026-07-28 | CNY 69,30 | -4,78 % | CNY 72,06 | CNY 73,50 | CNY 68,80 | 940,27K |
| 2026-07-27 | CNY 72,78 | +1,08 % | CNY 71,20 | CNY 73,66 | CNY 71,20 | 952,71K |
| 2026-07-24 | CNY 72,00 | +0,64 % | CNY 71,00 | CNY 72,61 | CNY 70,00 | 1,01M |
| 2026-07-23 | CNY 71,54 | -0,90 % | CNY 71,00 | CNY 74,42 | CNY 71,00 | 1,02M |
| 2026-07-22 | CNY 72,19 | -3,20 % | CNY 74,58 | CNY 76,20 | CNY 71,50 | 1,47M |
| 2026-07-21 | CNY 74,58 | +5,62 % | CNY 68,51 | CNY 76,99 | CNY 63,58 | 2,87M |
| 2026-07-20 | CNY 70,61 | -9,99 % | CNY 77,18 | CNY 79,00 | CNY 70,61 | 1,48M |
| 2026-07-17 | CNY 78,45 | -6,61 % | CNY 82,34 | CNY 83,40 | CNY 75,80 | 1,68M |
| 2026-07-16 | CNY 84,00 | +0,06 % | CNY 82,68 | CNY 84,15 | CNY 80,20 | 1,45M |
| 2026-07-15 | CNY 83,95 | -3,35 % | CNY 87,00 | CNY 87,87 | CNY 83,51 | 1,02M |
| 2026-07-14 | CNY 86,86 | +6,81 % | CNY 81,46 | CNY 87,00 | CNY 80,68 | 1,86M |
| 2026-07-13 | CNY 81,32 | -8,26 % | CNY 89,55 | CNY 89,55 | CNY 80,88 | 1,44M |
| 2026-07-10 | CNY 88,64 | -0,42 % | CNY 90,00 | CNY 91,41 | CNY 87,66 | 1,59M |
| 2026-07-09 | CNY 89,01 | +0,24 % | CNY 87,50 | CNY 89,80 | CNY 85,28 | 1,51M |
| 2026-07-08 | CNY 88,80 | -2,22 % | CNY 90,46 | CNY 92,26 | CNY 85,49 | 2,00M |
| 2026-07-07 | CNY 90,82 | -3,16 % | CNY 91,99 | CNY 95,50 | CNY 89,80 | 1,82M |
| 2026-07-06 | CNY 93,78 | -5,77 % | CNY 100,99 | CNY 104,80 | CNY 93,53 | 3,00M |
| 2026-07-03 | CNY 99,52 | +2,60 % | CNY 96,79 | CNY 101,44 | CNY 95,01 | 2,11M |
| 2026-07-02 | CNY 97,00 | -2,89 % | CNY 100,88 | CNY 102,10 | CNY 96,71 | 2,08M |
| 2026-07-01 | CNY 99,89 | +4,05 % | CNY 96,55 | CNY 102,83 | CNY 96,00 | 2,31M |
| 2026-06-30 | CNY 96,00 | +5,06 % | CNY 89,73 | CNY 97,01 | CNY 89,62 | 2,30M |
| 2026-06-29 | CNY 91,38 | -0,68 % | CNY 91,98 | CNY 92,50 | CNY 87,63 | 2,06M |
| 2026-06-26 | CNY 92,01 | -4,23 % | CNY 94,00 | CNY 96,98 | CNY 92,00 | 2,81M |
| 2026-06-25 | CNY 96,07 | -3,71 % | CNY 99,72 | CNY 103,48 | CNY 95,58 | 3,43M |
| 2026-06-24 | CNY 99,77 | +5,55 % | CNY 95,00 | CNY 99,97 | CNY 90,00 | 3,64M |
| 2026-06-23 | CNY 94,52 | +0,97 % | CNY 92,68 | CNY 96,16 | CNY 89,60 | 2,56M |
| 2026-06-22 | CNY 93,61 | +2,40 % | CNY 92,04 | CNY 95,00 | CNY 88,89 | 4,17M |
| 2026-06-18 | CNY 91,42 | +3,90 % | CNY 88,19 | CNY 91,50 | CNY 87,01 | 2,61M |
| 2026-06-17 | CNY 87,99 | -0,69 % | CNY 87,47 | CNY 89,90 | CNY 86,20 | 1,99M |
| 2026-06-16 | CNY 88,60 | +1,79 % | CNY 87,33 | CNY 89,70 | CNY 85,66 | 2,47M |
| 2026-06-15 | CNY 87,04 | +6,04 % | CNY 82,19 | CNY 88,80 | CNY 81,97 | 2,32M |
| 2026-06-12 | CNY 82,08 | -0,21 % | CNY 83,73 | CNY 85,99 | CNY 81,80 | 1,71M |
| 2026-06-11 | CNY 82,25 | -2,55 % | CNY 84,38 | CNY 84,84 | CNY 81,60 | 1,26M |
| 2026-06-10 | CNY 84,40 | +0,98 % | CNY 83,05 | CNY 85,19 | CNY 81,20 | 1,57M |
| 2026-06-09 | CNY 83,58 | +0,34 % | CNY 84,53 | CNY 84,63 | CNY 81,51 | 1,40M |
| 2026-06-08 | CNY 83,30 | -1,95 % | CNY 82,19 | CNY 85,68 | CNY 82,19 | 2,49M |
| 2026-06-05 | CNY 84,96 | +2,48 % | CNY 82,75 | CNY 85,30 | CNY 81,20 | 1,66M |
| 2026-06-04 | CNY 82,90 | -0,73 % | CNY 82,70 | CNY 84,00 | CNY 82,05 | 1,29M |
| 2026-06-03 | CNY 83,51 | +2,32 % | CNY 81,62 | CNY 86,98 | CNY 80,00 | 2,22M |
| 2026-06-02 | CNY 81,62 | -1,57 % | CNY 82,18 | CNY 85,00 | CNY 80,00 | 1,91M |
| 2026-06-01 | CNY 82,92 | -2,61 % | CNY 86,34 | CNY 87,08 | CNY 82,28 | 2,50M |
| 2026-05-29 | CNY 85,14 | -0,85 % | CNY 86,13 | CNY 88,80 | CNY 83,33 | 2,50M |
| 2026-05-28 | CNY 85,87 | -0,93 % | CNY 86,00 | CNY 87,00 | CNY 84,20 | 1,86M |
| 2026-05-27 | CNY 86,68 | -3,83 % | CNY 90,00 | CNY 91,00 | CNY 86,28 | 2,25M |
| 2026-05-26 | CNY 90,13 | +1,31 % | CNY 88,98 | CNY 92,73 | CNY 86,92 | 2,89M |