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 67,57 | +0,49 % | CNY 67,60 | CNY 68,05 | CNY 66,79 | 459,22K |
| 2026-09-29 | CNY 67,24 | +1,23 % | CNY 66,00 | CNY 67,46 | CNY 65,90 | 457,46K |
| 2026-09-28 | CNY 66,42 | -3,36 % | CNY 68,13 | CNY 69,19 | CNY 65,66 | 1,04M |
| 2026-09-24 | CNY 68,73 | -2,27 % | CNY 70,68 | CNY 70,68 | CNY 68,50 | 406,62K |
| 2026-09-23 | CNY 70,33 | +0,59 % | CNY 69,92 | CNY 71,12 | CNY 69,45 | 603,66K |
| 2026-09-22 | CNY 69,92 | -0,14 % | CNY 70,20 | CNY 71,07 | CNY 69,70 | 527,09K |
| 2026-09-21 | CNY 70,02 | +0,59 % | CNY 69,31 | CNY 70,17 | CNY 69,31 | 452,88K |
| 2026-09-18 | CNY 69,61 | +2,65 % | CNY 68,06 | CNY 69,80 | CNY 68,06 | 551,34K |
| 2026-09-17 | CNY 67,81 | -1,22 % | CNY 68,26 | CNY 68,55 | CNY 67,41 | 497,09K |
| 2026-09-16 | CNY 68,65 | +1,06 % | CNY 67,85 | CNY 68,85 | CNY 67,00 | 556,65K |
| 2026-09-15 | CNY 67,93 | -0,93 % | CNY 68,25 | CNY 68,98 | CNY 67,92 | 398,80K |
| 2026-09-14 | CNY 68,57 | -1,48 % | CNY 69,08 | CNY 69,99 | CNY 68,21 | 566,98K |
| 2026-09-11 | CNY 69,60 | -0,61 % | CNY 69,43 | CNY 69,88 | CNY 67,30 | 1,31M |
| 2026-09-10 | CNY 70,03 | -1,67 % | CNY 70,91 | CNY 71,40 | CNY 69,36 | 955,01K |
| 2026-09-09 | CNY 71,22 | -0,61 % | CNY 71,96 | CNY 71,98 | CNY 70,66 | 817,72K |
| 2026-09-08 | CNY 71,66 | -0,01 % | CNY 71,40 | CNY 71,98 | CNY 71,25 | 519,42K |
| 2026-09-07 | CNY 71,67 | +0,32 % | CNY 71,50 | CNY 72,23 | CNY 71,30 | 723,95K |
| 2026-09-04 | CNY 71,44 | +0,59 % | CNY 70,95 | CNY 72,39 | CNY 70,95 | 911,00K |
| 2026-09-03 | CNY 71,02 | +0,06 % | CNY 70,51 | CNY 71,61 | CNY 70,51 | 640,57K |
| 2026-09-02 | CNY 70,98 | -1,22 % | CNY 71,10 | CNY 72,32 | CNY 69,94 | 1,34M |
| 2026-09-01 | CNY 71,86 | +0,88 % | CNY 70,85 | CNY 72,14 | CNY 70,85 | 956,93K |
| 2026-08-31 | CNY 71,23 | -6,42 % | CNY 75,07 | CNY 75,10 | CNY 70,33 | 2,61M |
| 2026-08-28 | CNY 76,12 | +1,85 % | CNY 74,70 | CNY 76,40 | CNY 74,23 | 917,58K |
| 2026-08-27 | CNY 74,74 | +0,08 % | CNY 74,05 | CNY 74,80 | CNY 72,65 | 1,13M |
| 2026-08-26 | CNY 74,68 | +0,65 % | CNY 73,84 | CNY 75,75 | CNY 73,84 | 720,66K |
| 2026-08-25 | CNY 74,20 | +0,42 % | CNY 73,89 | CNY 74,42 | CNY 72,44 | 844,59K |
| 2026-08-24 | CNY 73,89 | -2,13 % | CNY 76,32 | CNY 77,76 | CNY 73,23 | 1,18M |
| 2026-08-21 | CNY 75,50 | -0,26 % | CNY 75,70 | CNY 76,76 | CNY 75,21 | 722,49K |
| 2026-08-20 | CNY 75,70 | +1,12 % | CNY 75,20 | CNY 76,27 | CNY 75,05 | 744,21K |
| 2026-08-19 | CNY 74,86 | -3,66 % | CNY 77,30 | CNY 77,58 | CNY 74,47 | 985,20K |
| 2026-08-18 | CNY 77,70 | -1,27 % | CNY 78,47 | CNY 78,50 | CNY 77,11 | 759,60K |
| 2026-08-17 | CNY 78,70 | +1,20 % | CNY 77,79 | CNY 78,79 | CNY 77,00 | 733,69K |
| 2026-08-14 | CNY 77,77 | -0,84 % | CNY 78,40 | CNY 79,49 | CNY 77,77 | 656,32K |
| 2026-08-13 | CNY 78,43 | -2,39 % | CNY 80,10 | CNY 80,86 | CNY 78,41 | 967,73K |
| 2026-08-12 | CNY 80,35 | +0,68 % | CNY 79,01 | CNY 81,77 | CNY 79,01 | 1,05M |
| 2026-08-11 | CNY 79,81 | +0,83 % | CNY 79,15 | CNY 80,47 | CNY 78,15 | 1,05M |
| 2026-08-10 | CNY 79,15 | +0,53 % | CNY 78,03 | CNY 79,78 | CNY 78,03 | 741,09K |
| 2026-08-07 | CNY 78,73 | +0,24 % | CNY 79,10 | CNY 79,45 | CNY 77,35 | 1,01M |
| 2026-08-06 | CNY 78,54 | -1,15 % | CNY 79,01 | CNY 79,60 | CNY 78,08 | 815,51K |
| 2026-08-05 | CNY 79,45 | -0,35 % | CNY 79,12 | CNY 80,26 | CNY 79,00 | 917,16K |
| 2026-08-04 | CNY 79,73 | -0,56 % | CNY 79,83 | CNY 80,97 | CNY 79,65 | 929,01K |
| 2026-08-03 | CNY 80,18 | +2,08 % | CNY 78,50 | CNY 80,97 | CNY 78,21 | 981,27K |
| 2026-07-31 | CNY 78,55 | +0,26 % | CNY 78,40 | CNY 79,90 | CNY 77,47 | 1,13M |
| 2026-07-30 | CNY 78,35 | +2,22 % | CNY 76,01 | CNY 80,50 | CNY 76,01 | 1,32M |
| 2026-07-29 | CNY 76,65 | +2,96 % | CNY 74,67 | CNY 77,09 | CNY 73,55 | 1,23M |
| 2026-07-28 | CNY 74,45 | -1,50 % | CNY 74,93 | CNY 76,35 | CNY 74,08 | 914,83K |
| 2026-07-27 | CNY 75,58 | +2,08 % | CNY 73,68 | CNY 76,35 | CNY 73,60 | 744,60K |
| 2026-07-24 | CNY 74,04 | -4,83 % | CNY 77,00 | CNY 78,37 | CNY 74,01 | 982,68K |
| 2026-07-23 | CNY 77,80 | +2,90 % | CNY 74,88 | CNY 78,00 | CNY 74,61 | 1,40M |
| 2026-07-22 | CNY 75,61 | +2,20 % | CNY 73,68 | CNY 75,69 | CNY 72,40 | 2,12M |
| 2026-07-21 | CNY 73,98 | -0,47 % | CNY 73,01 | CNY 75,70 | CNY 73,01 | 1,55M |
| 2026-07-20 | CNY 74,33 | -0,24 % | CNY 74,44 | CNY 76,84 | CNY 72,33 | 1,39M |
| 2026-07-17 | CNY 74,51 | -2,63 % | CNY 76,40 | CNY 77,59 | CNY 74,23 | 1,36M |
| 2026-07-16 | CNY 76,52 | +0,49 % | CNY 75,77 | CNY 77,60 | CNY 75,18 | 990,41K |
| 2026-07-15 | CNY 76,15 | +1,93 % | CNY 74,87 | CNY 77,74 | CNY 74,09 | 1,16M |
| 2026-07-14 | CNY 74,71 | -0,39 % | CNY 75,69 | CNY 76,30 | CNY 74,03 | 808,12K |
| 2026-07-13 | CNY 75,00 | -5,42 % | CNY 78,57 | CNY 78,99 | CNY 75,00 | 1,10M |
| 2026-07-10 | CNY 79,30 | +1,69 % | CNY 78,32 | CNY 80,26 | CNY 77,38 | 920,10K |
| 2026-07-09 | CNY 77,98 | -0,17 % | CNY 78,53 | CNY 78,70 | CNY 76,80 | 781,89K |
| 2026-07-08 | CNY 78,11 | -1,21 % | CNY 79,10 | CNY 79,47 | CNY 77,97 | 660,12K |
| 2026-07-07 | CNY 79,07 | -3,33 % | CNY 81,24 | CNY 82,02 | CNY 78,81 | 869,39K |
| 2026-07-06 | CNY 81,79 | -1,45 % | CNY 83,47 | CNY 83,88 | CNY 81,51 | 778,10K |
| 2026-07-03 | CNY 82,99 | +0,45 % | CNY 82,20 | CNY 84,29 | CNY 82,20 | 794,06K |
| 2026-07-02 | CNY 82,62 | -1,79 % | CNY 82,32 | CNY 84,99 | CNY 82,32 | 892,21K |
| 2026-07-01 | CNY 84,13 | -0,46 % | CNY 84,49 | CNY 85,88 | CNY 81,18 | 1,56M |
| 2026-06-30 | CNY 84,52 | +0,92 % | CNY 83,35 | CNY 85,49 | CNY 82,85 | 878,69K |
| 2026-06-29 | CNY 83,75 | +4,21 % | CNY 81,05 | CNY 84,49 | CNY 79,20 | 1,48M |
| 2026-06-26 | CNY 80,37 | -2,93 % | CNY 82,54 | CNY 84,60 | CNY 80,26 | 1,19M |
| 2026-06-25 | CNY 82,80 | -0,66 % | CNY 83,08 | CNY 84,77 | CNY 81,00 | 1,16M |
| 2026-06-24 | CNY 83,35 | -3,19 % | CNY 85,86 | CNY 86,10 | CNY 82,83 | 1,31M |
| 2026-06-23 | CNY 86,10 | -1,82 % | CNY 88,22 | CNY 88,80 | CNY 85,70 | 1,14M |
| 2026-06-22 | CNY 87,70 | +0,02 % | CNY 87,20 | CNY 88,80 | CNY 85,00 | 1,43M |
| 2026-06-18 | CNY 87,68 | +1,14 % | CNY 86,17 | CNY 87,97 | CNY 85,24 | 1,23M |
| 2026-06-17 | CNY 86,69 | -0,01 % | CNY 86,27 | CNY 86,69 | CNY 84,88 | 876,38K |
| 2026-06-16 | CNY 86,70 | +1,46 % | CNY 85,30 | CNY 87,25 | CNY 84,07 | 1,28M |
| 2026-06-15 | CNY 85,45 | -1,79 % | CNY 86,56 | CNY 87,08 | CNY 84,34 | 1,64M |
| 2026-06-12 | CNY 87,01 | +0,40 % | CNY 87,80 | CNY 88,16 | CNY 85,00 | 1,82M |
| 2026-06-11 | CNY 86,66 | -4,93 % | CNY 90,19 | CNY 90,19 | CNY 86,66 | 996,28K |
| 2026-06-10 | CNY 91,15 | +1,05 % | CNY 89,62 | CNY 91,22 | CNY 87,37 | 1,12M |
| 2026-06-09 | CNY 90,20 | +1,31 % | CNY 88,99 | CNY 91,69 | CNY 88,28 | 844,02K |
| 2026-06-08 | CNY 89,03 | -3,75 % | CNY 90,31 | CNY 91,99 | CNY 88,01 | 1,09M |
| 2026-06-05 | CNY 92,50 | +0,05 % | CNY 92,40 | CNY 93,59 | CNY 89,82 | 1,36M |
| 2026-06-04 | CNY 92,45 | -2,37 % | CNY 94,31 | CNY 94,31 | CNY 91,83 | 1,07M |
| 2026-06-03 | CNY 94,69 | -0,99 % | CNY 95,63 | CNY 96,13 | CNY 94,10 | 1,12M |
| 2026-06-02 | CNY 95,64 | -1,40 % | CNY 96,40 | CNY 97,44 | CNY 93,88 | 1,06M |
| 2026-06-01 | CNY 97,00 | +0,97 % | CNY 96,07 | CNY 98,38 | CNY 96,00 | 1,19M |
| 2026-05-29 | CNY 96,07 | -4,25 % | CNY 100,32 | CNY 100,63 | CNY 94,96 | 1,67M |
| 2026-05-28 | CNY 100,33 | +1,00 % | CNY 98,93 | CNY 100,80 | CNY 97,50 | 1,37M |
| 2026-05-27 | CNY 99,34 | -0,96 % | CNY 100,01 | CNY 103,85 | CNY 98,35 | 1,74M |
| 2026-05-26 | CNY 100,30 | -2,55 % | CNY 101,82 | CNY 102,92 | CNY 98,70 | 1,68M |