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 60,69 | -2,82 % | CNY 63,19 | CNY 63,65 | CNY 60,60 | 7,60M |
| 2026-09-29 | CNY 62,45 | +1,02 % | CNY 62,09 | CNY 64,66 | CNY 60,61 | 12,86M |
| 2026-09-28 | CNY 61,82 | -8,51 % | CNY 67,33 | CNY 69,00 | CNY 60,92 | 11,82M |
| 2026-09-24 | CNY 67,57 | -4,48 % | CNY 69,43 | CNY 70,98 | CNY 67,40 | 12,23M |
| 2026-09-23 | CNY 70,74 | -3,57 % | CNY 73,14 | CNY 76,26 | CNY 70,36 | 15,33M |
| 2026-09-22 | CNY 73,36 | -2,41 % | CNY 75,28 | CNY 75,60 | CNY 71,50 | 11,94M |
| 2026-09-21 | CNY 75,17 | -0,27 % | CNY 73,99 | CNY 75,91 | CNY 71,68 | 11,80M |
| 2026-09-18 | CNY 75,37 | +6,91 % | CNY 71,19 | CNY 75,37 | CNY 68,75 | 12,97M |
| 2026-09-17 | CNY 70,50 | +2,32 % | CNY 68,90 | CNY 72,96 | CNY 67,60 | 15,43M |
| 2026-09-16 | CNY 68,90 | +7,62 % | CNY 63,46 | CNY 69,71 | CNY 62,80 | 14,38M |
| 2026-09-15 | CNY 64,02 | -0,28 % | CNY 64,47 | CNY 65,84 | CNY 62,31 | 9,88M |
| 2026-09-14 | CNY 64,20 | +3,03 % | CNY 60,90 | CNY 66,30 | CNY 59,00 | 14,39M |
| 2026-09-11 | CNY 62,31 | -3,54 % | CNY 63,76 | CNY 65,30 | CNY 60,38 | 17,32M |
| 2026-09-10 | CNY 64,60 | -2,58 % | CNY 66,09 | CNY 67,50 | CNY 64,01 | 11,49M |
| 2026-09-09 | CNY 66,31 | +8,60 % | CNY 62,28 | CNY 67,88 | CNY 62,28 | 19,05M |
| 2026-09-08 | CNY 61,06 | +4,81 % | CNY 58,00 | CNY 63,81 | CNY 57,26 | 25,06M |
| 2026-09-07 | CNY 58,26 | +20,00 % | CNY 50,80 | CNY 58,26 | CNY 49,52 | 19,32M |
| 2026-09-04 | CNY 48,55 | -5,36 % | CNY 51,86 | CNY 56,60 | CNY 48,00 | 13,41M |
| 2026-09-03 | CNY 51,30 | +3,30 % | CNY 50,60 | CNY 52,70 | CNY 49,43 | 7,48M |
| 2026-09-02 | CNY 49,66 | -3,76 % | CNY 51,00 | CNY 51,35 | CNY 49,22 | 5,47M |
| 2026-09-01 | CNY 51,60 | -5,99 % | CNY 54,35 | CNY 54,83 | CNY 51,01 | 7,10M |
| 2026-08-31 | CNY 54,89 | +4,89 % | CNY 52,60 | CNY 55,80 | CNY 51,46 | 8,80M |
| 2026-08-28 | CNY 52,33 | -4,91 % | CNY 54,40 | CNY 55,22 | CNY 52,17 | 6,67M |
| 2026-08-27 | CNY 55,03 | +8,58 % | CNY 50,50 | CNY 55,18 | CNY 50,50 | 8,96M |
| 2026-08-26 | CNY 50,68 | -1,19 % | CNY 51,00 | CNY 52,85 | CNY 49,73 | 5,41M |
| 2026-08-25 | CNY 51,29 | +0,02 % | CNY 50,64 | CNY 52,18 | CNY 48,64 | 6,28M |
| 2026-08-24 | CNY 51,28 | -3,23 % | CNY 52,95 | CNY 52,95 | CNY 49,90 | 7,08M |
| 2026-08-21 | CNY 52,99 | -0,62 % | CNY 52,59 | CNY 55,49 | CNY 51,72 | 7,23M |
| 2026-08-20 | CNY 53,32 | +2,44 % | CNY 53,00 | CNY 54,67 | CNY 51,50 | 10,36M |
| 2026-08-19 | CNY 52,05 | -12,45 % | CNY 57,00 | CNY 57,83 | CNY 51,50 | 12,70M |
| 2026-08-18 | CNY 59,45 | +6,01 % | CNY 56,49 | CNY 60,12 | CNY 56,13 | 17,55M |
| 2026-08-17 | CNY 56,08 | +11,29 % | CNY 50,74 | CNY 56,98 | CNY 50,62 | 13,16M |
| 2026-08-14 | CNY 50,39 | +2,84 % | CNY 49,72 | CNY 50,68 | CNY 49,00 | 5,97M |
| 2026-08-13 | CNY 49,00 | -2,70 % | CNY 50,86 | CNY 53,28 | CNY 48,82 | 8,49M |
| 2026-08-12 | CNY 50,36 | +2,23 % | CNY 48,52 | CNY 51,50 | CNY 48,52 | 6,67M |
| 2026-08-11 | CNY 49,26 | -0,20 % | CNY 49,49 | CNY 50,64 | CNY 47,80 | 6,17M |
| 2026-08-10 | CNY 49,36 | -3,95 % | CNY 51,39 | CNY 51,39 | CNY 47,50 | 10,84M |
| 2026-08-07 | CNY 51,39 | +4,62 % | CNY 48,11 | CNY 52,69 | CNY 47,80 | 9,95M |
| 2026-08-06 | CNY 49,12 | +2,04 % | CNY 47,74 | CNY 50,18 | CNY 46,59 | 8,59M |
| 2026-08-05 | CNY 48,14 | +6,29 % | CNY 43,82 | CNY 48,54 | CNY 43,82 | 9,39M |
| 2026-08-04 | CNY 45,29 | +7,83 % | CNY 42,22 | CNY 45,75 | CNY 41,70 | 7,70M |
| 2026-08-03 | CNY 42,00 | -2,73 % | CNY 42,00 | CNY 44,18 | CNY 40,66 | 10,36M |
| 2026-07-31 | CNY 43,18 | +2,81 % | CNY 46,00 | CNY 47,64 | CNY 43,10 | 9,87M |
| 2026-07-30 | CNY 42,00 | -9,01 % | CNY 46,52 | CNY 46,66 | CNY 41,24 | 10,70M |
| 2026-07-29 | CNY 46,16 | -1,79 % | CNY 47,84 | CNY 47,86 | CNY 42,81 | 10,70M |
| 2026-07-28 | CNY 47,00 | -8,74 % | CNY 50,00 | CNY 51,76 | CNY 46,23 | 7,50M |
| 2026-07-27 | CNY 51,50 | +3,48 % | CNY 49,77 | CNY 52,00 | CNY 47,51 | 6,98M |
| 2026-07-24 | CNY 49,77 | -1,09 % | CNY 49,55 | CNY 51,78 | CNY 48,88 | 9,00M |
| 2026-07-23 | CNY 50,32 | -4,72 % | CNY 53,33 | CNY 55,28 | CNY 49,50 | 9,60M |
| 2026-07-22 | CNY 52,81 | -7,93 % | CNY 54,81 | CNY 58,84 | CNY 52,24 | 13,75M |
| 2026-07-21 | CNY 57,36 | +20,00 % | CNY 48,55 | CNY 57,36 | CNY 44,49 | 19,09M |
| 2026-07-20 | CNY 47,80 | -12,07 % | CNY 55,76 | CNY 56,96 | CNY 45,89 | 14,23M |
| 2026-07-17 | CNY 54,36 | -10,62 % | CNY 60,66 | CNY 61,49 | CNY 53,19 | 12,21M |
| 2026-07-16 | CNY 60,82 | -3,44 % | CNY 62,50 | CNY 64,74 | CNY 60,00 | 10,63M |
| 2026-07-15 | CNY 62,99 | +1,50 % | CNY 62,74 | CNY 64,96 | CNY 61,78 | 8,37M |
| 2026-07-14 | CNY 62,06 | +5,37 % | CNY 59,39 | CNY 63,50 | CNY 58,40 | 9,39M |
| 2026-07-13 | CNY 58,90 | -8,51 % | CNY 62,66 | CNY 64,16 | CNY 58,40 | 9,75M |
| 2026-07-10 | CNY 64,38 | -5,48 % | CNY 69,47 | CNY 70,19 | CNY 64,13 | 8,91M |
| 2026-07-09 | CNY 68,11 | +4,53 % | CNY 66,36 | CNY 68,41 | CNY 63,06 | 7,82M |
| 2026-07-08 | CNY 65,16 | -2,26 % | CNY 68,20 | CNY 69,23 | CNY 63,50 | 6,74M |
| 2026-07-07 | CNY 66,67 | -1,96 % | CNY 68,80 | CNY 68,80 | CNY 65,11 | 6,98M |
| 2026-07-06 | CNY 68,00 | -6,31 % | CNY 73,40 | CNY 74,44 | CNY 67,28 | 10,03M |
| 2026-07-03 | CNY 72,58 | -0,98 % | CNY 73,30 | CNY 77,90 | CNY 71,33 | 8,91M |
| 2026-07-02 | CNY 73,30 | -7,45 % | CNY 78,00 | CNY 79,15 | CNY 73,03 | 10,41M |
| 2026-07-01 | CNY 79,20 | -7,58 % | CNY 86,42 | CNY 86,42 | CNY 78,77 | 12,14M |
| 2026-06-30 | CNY 85,70 | +4,51 % | CNY 82,53 | CNY 87,58 | CNY 81,00 | 8,35M |
| 2026-06-29 | CNY 82,00 | -6,46 % | CNY 91,21 | CNY 91,25 | CNY 80,50 | 12,91M |
| 2026-06-26 | CNY 87,66 | -5,27 % | CNY 91,44 | CNY 94,07 | CNY 87,00 | 10,10M |
| 2026-06-25 | CNY 92,54 | +2,83 % | CNY 87,00 | CNY 93,00 | CNY 86,30 | 13,30M |
| 2026-06-24 | CNY 89,99 | +9,77 % | CNY 82,00 | CNY 93,33 | CNY 79,18 | 16,01M |
| 2026-06-23 | CNY 81,98 | +3,12 % | CNY 79,11 | CNY 84,98 | CNY 76,00 | 16,36M |
| 2026-06-22 | CNY 79,50 | -1,96 % | CNY 81,00 | CNY 83,22 | CNY 76,07 | 17,00M |
| 2026-06-18 | CNY 81,09 | +10,04 % | CNY 72,50 | CNY 82,12 | CNY 72,06 | 18,73M |
| 2026-06-17 | CNY 73,69 | +4,32 % | CNY 68,02 | CNY 75,50 | CNY 68,02 | 16,03M |
| 2026-06-16 | CNY 70,64 | +14,03 % | CNY 62,21 | CNY 71,15 | CNY 61,43 | 17,03M |
| 2026-06-15 | CNY 61,95 | +5,46 % | CNY 59,59 | CNY 62,97 | CNY 59,14 | 10,24M |
| 2026-06-12 | CNY 58,74 | -2,10 % | CNY 63,00 | CNY 63,00 | CNY 58,30 | 8,63M |
| 2026-06-11 | CNY 60,00 | -3,44 % | CNY 61,30 | CNY 62,24 | CNY 58,99 | 11,23M |
| 2026-06-10 | CNY 62,14 | -3,94 % | CNY 62,51 | CNY 64,20 | CNY 60,93 | 7,74M |
| 2026-06-09 | CNY 64,69 | +1,75 % | CNY 64,35 | CNY 65,74 | CNY 62,28 | 11,94M |
| 2026-06-08 | CNY 63,58 | -8,39 % | CNY 62,50 | CNY 66,49 | CNY 62,10 | 13,14M |
| 2026-06-05 | CNY 69,40 | -7,70 % | CNY 73,69 | CNY 73,88 | CNY 68,97 | 13,31M |
| 2026-06-04 | CNY 75,19 | +6,73 % | CNY 69,68 | CNY 75,48 | CNY 68,48 | 13,14M |
| 2026-06-03 | CNY 70,45 | -0,58 % | CNY 70,55 | CNY 73,50 | CNY 69,00 | 12,30M |
| 2026-06-02 | CNY 70,86 | +1,66 % | CNY 69,57 | CNY 72,23 | CNY 65,77 | 14,86M |
| 2026-06-01 | CNY 69,70 | -2,45 % | CNY 71,50 | CNY 73,99 | CNY 67,26 | 13,37M |
| 2026-05-29 | CNY 71,45 | -4,97 % | CNY 75,93 | CNY 77,80 | CNY 70,71 | 12,74M |
| 2026-05-28 | CNY 75,19 | -2,78 % | CNY 76,55 | CNY 76,99 | CNY 71,58 | 16,70M |
| 2026-05-27 | CNY 77,34 | -4,14 % | CNY 79,15 | CNY 82,21 | CNY 76,64 | 15,90M |
| 2026-05-26 | CNY 80,68 | -2,27 % | CNY 83,26 | CNY 85,45 | CNY 79,80 | 24,32M |