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