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 86,76 | +3,22 % | CNY 83,70 | CNY 89,35 | CNY 83,40 | 2,97M |
| 2026-09-29 | CNY 84,05 | +2,39 % | CNY 82,10 | CNY 86,33 | CNY 81,66 | 2,16M |
| 2026-09-28 | CNY 82,09 | -0,81 % | CNY 83,90 | CNY 83,90 | CNY 81,88 | 2,07M |
| 2026-09-24 | CNY 82,76 | -2,52 % | CNY 84,90 | CNY 85,47 | CNY 82,75 |
| 1,86M |
| 2026-09-23 | CNY 84,90 | -0,39 % | CNY 84,89 | CNY 86,76 | CNY 84,26 | 1,57M |
| 2026-09-22 | CNY 85,23 | +0,47 % | CNY 84,39 | CNY 86,04 | CNY 83,45 | 2,63M |
| 2026-09-21 | CNY 84,83 | +5,01 % | CNY 80,80 | CNY 86,36 | CNY 80,60 | 4,86M |
| 2026-09-18 | CNY 80,78 | -1,13 % | CNY 81,82 | CNY 82,73 | CNY 80,63 | 1,80M |
| 2026-09-17 | CNY 81,70 | +0,04 % | CNY 80,93 | CNY 82,16 | CNY 80,10 | 2,47M |
| 2026-09-16 | CNY 81,67 | +3,30 % | CNY 78,70 | CNY 82,42 | CNY 78,70 | 3,66M |
| 2026-09-15 | CNY 79,06 | +8,82 % | CNY 72,68 | CNY 80,17 | CNY 72,38 | 5,28M |
| 2026-09-14 | CNY 72,65 | -1,29 % | CNY 73,33 | CNY 73,36 | CNY 70,60 | 2,68M |
| 2026-09-11 | CNY 73,60 | +0,68 % | CNY 72,88 | CNY 75,99 | CNY 66,66 | 5,41M |
| 2026-09-10 | CNY 73,10 | -4,69 % | CNY 76,88 | CNY 76,88 | CNY 72,71 | 2,03M |
| 2026-09-09 | CNY 76,70 | -0,72 % | CNY 77,08 | CNY 77,95 | CNY 76,30 | 928,42K |
| 2026-09-08 | CNY 77,26 | +0,93 % | CNY 76,49 | CNY 77,96 | CNY 75,66 | 1,23M |
| 2026-09-07 | CNY 76,55 | -1,62 % | CNY 77,71 | CNY 77,97 | CNY 76,09 | 1,46M |
| 2026-09-04 | CNY 77,81 | +0,34 % | CNY 77,77 | CNY 80,09 | CNY 77,60 | 2,03M |
| 2026-09-03 | CNY 77,55 | 0,00 % | CNY 77,55 | CNY 78,20 | CNY 76,96 | 776,57K |
| 2026-09-02 | CNY 77,55 | -1,54 % | CNY 78,09 | CNY 79,90 | CNY 76,81 | 1,46M |
| 2026-09-01 | CNY 78,76 | +0,90 % | CNY 78,00 | CNY 79,36 | CNY 77,77 | 1,72M |
| 2026-08-31 | CNY 78,06 | -0,05 % | CNY 77,89 | CNY 79,00 | CNY 77,08 | 1,92M |
| 2026-08-28 | CNY 78,10 | +3,25 % | CNY 75,60 | CNY 79,67 | CNY 74,83 | 2,98M |
| 2026-08-27 | CNY 75,64 | -1,77 % | CNY 74,55 | CNY 80,10 | CNY 73,90 | 4,42M |
| 2026-08-26 | CNY 77,00 | +0,31 % | CNY 76,76 | CNY 77,49 | CNY 75,71 | 1,77M |
| 2026-08-25 | CNY 76,76 | +3,94 % | CNY 73,80 | CNY 77,01 | CNY 73,30 | 2,87M |
| 2026-08-24 | CNY 73,85 | -0,39 % | CNY 74,66 | CNY 76,96 | CNY 73,70 | 2,46M |
| 2026-08-21 | CNY 74,14 | -1,96 % | CNY 75,00 | CNY 77,12 | CNY 73,61 | 2,74M |
| 2026-08-20 | CNY 75,62 | +4,23 % | CNY 73,50 | CNY 77,27 | CNY 73,03 | 3,80M |
| 2026-08-19 | CNY 72,55 | -0,83 % | CNY 72,80 | CNY 73,60 | CNY 71,70 | 1,98M |
| 2026-08-18 | CNY 73,16 | -0,01 % | CNY 72,65 | CNY 73,73 | CNY 72,30 | 1,42M |
| 2026-08-17 | CNY 73,17 | -1,30 % | CNY 74,32 | CNY 74,64 | CNY 71,80 | 2,13M |
| 2026-08-14 | CNY 74,13 | +1,51 % | CNY 72,72 | CNY 76,40 | CNY 72,28 | 3,23M |
| 2026-08-13 | CNY 73,03 | +3,44 % | CNY 70,79 | CNY 75,12 | CNY 70,08 | 4,52M |
| 2026-08-12 | CNY 70,60 | -0,51 % | CNY 70,95 | CNY 72,16 | CNY 70,40 | 1,74M |
| 2026-08-11 | CNY 70,96 | -2,59 % | CNY 72,84 | CNY 73,77 | CNY 70,84 | 3,08M |
| 2026-08-10 | CNY 72,85 | -1,85 % | CNY 74,39 | CNY 75,28 | CNY 72,11 | 2,80M |
| 2026-08-07 | CNY 74,22 | +4,83 % | CNY 70,80 | CNY 74,60 | CNY 70,08 | 2,89M |
| 2026-08-06 | CNY 70,80 | -1,52 % | CNY 72,01 | CNY 72,49 | CNY 70,27 | 1,63M |
| 2026-08-05 | CNY 71,89 | -0,08 % | CNY 72,00 | CNY 72,78 | CNY 71,65 | 1,35M |
| 2026-08-04 | CNY 71,95 | -1,06 % | CNY 72,92 | CNY 74,30 | CNY 71,71 | 1,78M |
| 2026-08-03 | CNY 72,72 | -0,23 % | CNY 72,61 | CNY 73,75 | CNY 72,25 | 1,16M |
| 2026-07-31 | CNY 72,89 | -0,48 % | CNY 73,00 | CNY 74,67 | CNY 72,50 | 1,33M |
| 2026-07-30 | CNY 73,24 | +0,45 % | CNY 72,91 | CNY 75,10 | CNY 71,98 | 1,92M |
| 2026-07-29 | CNY 72,91 | +3,62 % | CNY 70,37 | CNY 73,45 | CNY 70,07 | 2,08M |
| 2026-07-28 | CNY 70,36 | -2,88 % | CNY 71,50 | CNY 71,98 | CNY 69,92 | 1,77M |
| 2026-07-27 | CNY 72,45 | +2,04 % | CNY 70,80 | CNY 74,99 | CNY 70,27 | 2,11M |
| 2026-07-24 | CNY 71,00 | -5,18 % | CNY 74,53 | CNY 74,59 | CNY 71,00 | 1,88M |
| 2026-07-23 | CNY 74,88 | -2,93 % | CNY 76,80 | CNY 76,96 | CNY 73,85 | 2,47M |
| 2026-07-22 | CNY 77,14 | +1,50 % | CNY 75,46 | CNY 77,62 | CNY 75,10 | 3,20M |
| 2026-07-21 | CNY 76,00 | -2,96 % | CNY 78,00 | CNY 78,68 | CNY 75,45 | 2,87M |
| 2026-07-20 | CNY 78,32 | +5,14 % | CNY 74,00 | CNY 78,69 | CNY 74,00 | 2,70M |
| 2026-07-17 | CNY 74,49 | -4,50 % | CNY 77,43 | CNY 78,00 | CNY 74,30 | 2,63M |
| 2026-07-16 | CNY 78,00 | -1,23 % | CNY 78,56 | CNY 78,97 | CNY 76,51 | 2,25M |
| 2026-07-15 | CNY 78,97 | +4,90 % | CNY 75,60 | CNY 80,43 | CNY 74,65 | 3,34M |
| 2026-07-14 | CNY 75,28 | +0,19 % | CNY 74,68 | CNY 76,73 | CNY 74,26 | 1,92M |
| 2026-07-13 | CNY 75,14 | +2,76 % | CNY 73,00 | CNY 75,30 | CNY 72,50 | 2,02M |
| 2026-07-10 | CNY 73,12 | -0,67 % | CNY 73,28 | CNY 74,99 | CNY 72,18 | 1,98M |
| 2026-07-09 | CNY 73,61 | +0,82 % | CNY 72,50 | CNY 75,44 | CNY 72,18 | 1,63M |
| 2026-07-08 | CNY 73,01 | -5,14 % | CNY 76,00 | CNY 77,27 | CNY 73,00 | 2,19M |
| 2026-07-07 | CNY 76,97 | +1,58 % | CNY 74,70 | CNY 77,05 | CNY 74,00 | 2,32M |
| 2026-07-06 | CNY 75,77 | +0,83 % | CNY 75,15 | CNY 76,40 | CNY 73,99 | 1,63M |
| 2026-07-03 | CNY 75,15 | +3,48 % | CNY 73,48 | CNY 75,90 | CNY 72,76 | 2,18M |
| 2026-07-02 | CNY 72,62 | -0,94 % | CNY 72,97 | CNY 75,50 | CNY 72,10 | 1,83M |
| 2026-07-01 | CNY 73,31 | +2,10 % | CNY 71,64 | CNY 73,42 | CNY 69,00 | 2,22M |
| 2026-06-30 | CNY 71,80 | -2,62 % | CNY 72,20 | CNY 73,50 | CNY 70,80 | 1,61M |
| 2026-06-29 | CNY 73,73 | +5,57 % | CNY 69,80 | CNY 75,80 | CNY 67,72 | 3,11M |
| 2026-06-26 | CNY 69,84 | -4,13 % | CNY 72,39 | CNY 73,32 | CNY 69,78 | 1,43M |
| 2026-06-25 | CNY 72,85 | +2,82 % | CNY 70,57 | CNY 73,40 | CNY 69,60 | 1,77M |
| 2026-06-24 | CNY 70,85 | -0,91 % | CNY 71,76 | CNY 72,74 | CNY 70,20 | 1,23M |
| 2026-06-23 | CNY 71,50 | +4,41 % | CNY 67,77 | CNY 73,14 | CNY 67,60 | 2,60M |
| 2026-06-22 | CNY 68,48 | -3,66 % | CNY 70,09 | CNY 70,09 | CNY 65,70 | 2,14M |
| 2026-06-18 | CNY 71,08 | +1,60 % | CNY 69,23 | CNY 71,71 | CNY 69,23 | 1,42M |
| 2026-06-17 | CNY 69,96 | -1,05 % | CNY 70,11 | CNY 70,71 | CNY 69,54 | 1,02M |
| 2026-06-16 | CNY 70,70 | -3,63 % | CNY 73,00 | CNY 73,00 | CNY 69,52 | 2,01M |
| 2026-06-15 | CNY 73,36 | -0,47 % | CNY 74,01 | CNY 74,89 | CNY 72,33 | 1,39M |
| 2026-06-12 | CNY 73,71 | +1,53 % | CNY 72,89 | CNY 74,44 | CNY 72,00 | 1,58M |
| 2026-06-11 | CNY 72,60 | +0,23 % | CNY 71,67 | CNY 72,98 | CNY 71,60 | 800,32K |
| 2026-06-10 | CNY 72,43 | +1,30 % | CNY 71,00 | CNY 72,63 | CNY 70,60 | 961,00K |
| 2026-06-09 | CNY 71,50 | +0,35 % | CNY 71,25 | CNY 73,50 | CNY 70,35 | 2,00M |
| 2026-06-08 | CNY 71,25 | -2,93 % | CNY 71,80 | CNY 74,48 | CNY 70,30 | 1,63M |
| 2026-06-05 | CNY 73,40 | +0,58 % | CNY 73,48 | CNY 75,06 | CNY 72,40 | 1,44M |
| 2026-06-04 | CNY 72,98 | -3,82 % | CNY 75,88 | CNY 76,20 | CNY 72,70 | 1,36M |
| 2026-06-03 | CNY 75,88 | -4,92 % | CNY 79,81 | CNY 79,88 | CNY 75,88 | 2,43M |
| 2026-06-02 | CNY 79,81 | -0,47 % | CNY 79,70 | CNY 80,40 | CNY 78,42 | 1,71M |
| 2026-06-01 | CNY 80,19 | -2,10 % | CNY 82,15 | CNY 83,64 | CNY 79,40 | 2,19M |
| 2026-05-29 | CNY 81,91 | +1,49 % | CNY 81,38 | CNY 82,50 | CNY 78,66 | 2,41M |
| 2026-05-28 | CNY 80,71 | -0,62 % | CNY 81,27 | CNY 81,78 | CNY 79,50 | 1,61M |
| 2026-05-27 | CNY 81,21 | +1,91 % | CNY 79,90 | CNY 81,37 | CNY 78,40 | 1,74M |
| 2026-05-26 | CNY 79,69 | +0,05 % | CNY 79,65 | CNY 80,15 | CNY 78,16 | 1,43M |