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