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