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 75,98 | -4,63 % | CNY 80,00 | CNY 80,35 | CNY 75,73 | 1,57M |
| 2026-09-29 | CNY 79,67 | +0,78 % | CNY 78,30 | CNY 81,00 | CNY 77,71 | 1,58M |
| 2026-09-28 | CNY 79,05 | -2,70 % | CNY 81,55 | CNY 84,48 | CNY 77,71 | 2,48M |
| 2026-09-24 | CNY 81,24 | -4,11 % | CNY 83,53 | CNY 84,05 | CNY 80,74 | 2,10M |
| 2026-09-23 | CNY 84,72 | +2,49 % | CNY 81,83 | CNY 85,25 | CNY 81,83 | 1,59M |
| 2026-09-22 | CNY 82,66 | -2,02 % | CNY 84,50 | CNY 85,31 | CNY 82,00 | 2,76M |
| 2026-09-21 | CNY 84,36 | +6,68 % | CNY 79,85 | CNY 85,50 | CNY 78,50 | 3,47M |
| 2026-09-18 | CNY 79,08 | +4,18 % | CNY 77,49 | CNY 80,00 | CNY 76,00 | 1,89M |
| 2026-09-17 | CNY 75,91 | -0,12 % | CNY 76,00 | CNY 76,69 | CNY 74,03 | 1,75M |
| 2026-09-16 | CNY 76,00 | +6,22 % | CNY 71,18 | CNY 76,00 | CNY 70,81 | 2,02M |
| 2026-09-15 | CNY 71,55 | +1,73 % | CNY 70,50 | CNY 72,20 | CNY 69,19 | 1,27M |
| 2026-09-14 | CNY 70,33 | +3,70 % | CNY 66,31 | CNY 70,96 | CNY 66,31 | 2,05M |
| 2026-09-11 | CNY 67,82 | -2,88 % | CNY 69,70 | CNY 69,80 | CNY 65,50 | 1,96M |
| 2026-09-10 | CNY 69,83 | -1,98 % | CNY 70,70 | CNY 71,30 | CNY 69,69 | 1,55M |
| 2026-09-09 | CNY 71,24 | +1,64 % | CNY 69,88 | CNY 72,80 | CNY 69,88 | 1,76M |
| 2026-09-08 | CNY 70,09 | -2,38 % | CNY 71,70 | CNY 71,70 | CNY 69,81 | 1,33M |
| 2026-09-07 | CNY 71,80 | +2,35 % | CNY 70,59 | CNY 72,69 | CNY 70,31 | 1,66M |
| 2026-09-04 | CNY 70,15 | -4,32 % | CNY 74,00 | CNY 74,99 | CNY 69,00 | 2,19M |
| 2026-09-03 | CNY 73,32 | +2,89 % | CNY 71,27 | CNY 74,38 | CNY 70,88 | 1,86M |
| 2026-09-02 | CNY 71,26 | -3,27 % | CNY 72,68 | CNY 72,85 | CNY 70,40 | 2,30M |
| 2026-09-01 | CNY 73,67 | -1,84 % | CNY 75,66 | CNY 76,95 | CNY 73,11 | 2,24M |
| 2026-08-31 | CNY 75,05 | +0,28 % | CNY 73,52 | CNY 75,65 | CNY 72,31 | 1,72M |
| 2026-08-28 | CNY 74,84 | -3,08 % | CNY 76,24 | CNY 79,29 | CNY 74,80 | 2,27M |
| 2026-08-27 | CNY 77,22 | +6,39 % | CNY 73,48 | CNY 77,46 | CNY 72,76 | 2,85M |
| 2026-08-26 | CNY 72,58 | -1,45 % | CNY 75,11 | CNY 75,11 | CNY 71,70 | 1,97M |
| 2026-08-25 | CNY 73,65 | -0,65 % | CNY 74,53 | CNY 74,53 | CNY 70,46 | 2,01M |
| 2026-08-24 | CNY 74,13 | -1,07 % | CNY 74,56 | CNY 75,81 | CNY 72,00 | 2,38M |
| 2026-08-21 | CNY 74,93 | +1,20 % | CNY 73,38 | CNY 76,30 | CNY 72,68 | 2,00M |
| 2026-08-20 | CNY 74,04 | +4,27 % | CNY 73,00 | CNY 77,23 | CNY 72,50 | 3,28M |
| 2026-08-19 | CNY 71,01 | -7,96 % | CNY 74,74 | CNY 76,05 | CNY 70,20 | 3,34M |
| 2026-08-18 | CNY 77,15 | -3,18 % | CNY 79,35 | CNY 79,87 | CNY 76,01 | 2,58M |
| 2026-08-17 | CNY 79,68 | +4,55 % | CNY 75,98 | CNY 80,99 | CNY 75,06 | 2,73M |
| 2026-08-14 | CNY 76,21 | +0,91 % | CNY 75,04 | CNY 77,84 | CNY 73,28 | 2,82M |
| 2026-08-13 | CNY 75,52 | -2,55 % | CNY 78,88 | CNY 80,88 | CNY 75,36 | 2,68M |
| 2026-08-12 | CNY 77,50 | -0,37 % | CNY 77,70 | CNY 79,50 | CNY 76,47 | 2,39M |
| 2026-08-11 | CNY 77,79 | +0,75 % | CNY 77,62 | CNY 80,33 | CNY 75,55 | 3,57M |
| 2026-08-10 | CNY 77,21 | +0,42 % | CNY 77,00 | CNY 78,39 | CNY 74,53 | 2,65M |
| 2026-08-07 | CNY 76,89 | +3,13 % | CNY 74,58 | CNY 78,67 | CNY 73,50 | 4,18M |
| 2026-08-06 | CNY 74,56 | +6,70 % | CNY 69,00 | CNY 74,56 | CNY 67,78 | 4,00M |
| 2026-08-05 | CNY 69,88 | +6,83 % | CNY 66,63 | CNY 70,29 | CNY 65,23 | 4,13M |
| 2026-08-04 | CNY 65,41 | +4,42 % | CNY 63,99 | CNY 66,49 | CNY 62,00 | 3,84M |
| 2026-08-03 | CNY 62,64 | +2,40 % | CNY 61,90 | CNY 64,28 | CNY 60,00 | 4,74M |
| 2026-07-31 | CNY 61,17 | +5,10 % | CNY 61,88 | CNY 64,85 | CNY 61,16 | 5,69M |
| 2026-07-30 | CNY 58,20 | -5,09 % | CNY 60,70 | CNY 65,51 | CNY 58,20 | 6,73M |
| 2026-07-29 | CNY 61,32 | -4,71 % | CNY 65,00 | CNY 65,00 | CNY 58,68 | 6,92M |
| 2026-07-28 | CNY 64,35 | -11,84 % | CNY 72,70 | CNY 72,85 | CNY 64,00 | 5,16M |
| 2026-07-27 | CNY 72,99 | +0,54 % | CNY 72,01 | CNY 73,86 | CNY 70,58 | 3,12M |
| 2026-07-24 | CNY 72,60 | -3,02 % | CNY 74,86 | CNY 76,81 | CNY 72,18 | 3,31M |
| 2026-07-23 | CNY 74,86 | -2,08 % | CNY 76,68 | CNY 77,85 | CNY 74,43 | 4,05M |
| 2026-07-22 | CNY 76,45 | -5,36 % | CNY 80,20 | CNY 81,80 | CNY 75,70 | 5,31M |
| 2026-07-21 | CNY 80,78 | +9,90 % | CNY 74,15 | CNY 81,65 | CNY 67,80 | 6,88M |
| 2026-07-20 | CNY 73,50 | -11,23 % | CNY 85,08 | CNY 85,70 | CNY 70,73 | 8,63M |
| 2026-07-17 | CNY 82,80 | -10,49 % | CNY 91,01 | CNY 93,86 | CNY 82,01 | 6,14M |
| 2026-07-16 | CNY 92,50 | -4,63 % | CNY 92,00 | CNY 97,55 | CNY 89,88 | 6,66M |
| 2026-07-15 | CNY 96,99 | +2,17 % | CNY 98,92 | CNY 104,35 | CNY 95,11 | 7,37M |
| 2026-07-14 | CNY 94,93 | +1,57 % | CNY 96,41 | CNY 99,43 | CNY 86,20 | 7,92M |
| 2026-07-13 | CNY 93,46 | -9,26 % | CNY 98,17 | CNY 102,01 | CNY 92,10 | 7,90M |
| 2026-07-10 | CNY 103,00 | +2,01 % | CNY 101,46 | CNY 112,99 | CNY 100,00 | 11,69M |
| 2026-07-09 | CNY 100,97 | +15,13 % | CNY 93,00 | CNY 102,55 | CNY 86,11 | 11,36M |
| 2026-07-08 | CNY 87,70 | -1,41 % | CNY 88,14 | CNY 91,00 | CNY 85,00 | 6,82M |
| 2026-07-07 | CNY 88,95 | +4,33 % | CNY 86,71 | CNY 93,00 | CNY 82,90 | 9,19M |
| 2026-07-06 | CNY 85,26 | +16,78 % | CNY 71,51 | CNY 87,61 | CNY 71,51 | 9,07M |
| 2026-07-03 | CNY 73,01 | -2,46 % | CNY 76,01 | CNY 77,99 | CNY 71,43 | 5,16M |
| 2026-07-02 | CNY 74,85 | +7,51 % | CNY 68,00 | CNY 77,00 | CNY 66,08 | 6,91M |
| 2026-07-01 | CNY 69,62 | -6,44 % | CNY 73,55 | CNY 75,55 | CNY 68,71 | 5,84M |
| 2026-06-30 | CNY 74,41 | +11,26 % | CNY 66,78 | CNY 76,60 | CNY 66,43 | 6,56M |
| 2026-06-29 | CNY 66,88 | +12,10 % | CNY 60,27 | CNY 68,10 | CNY 60,25 | 7,43M |
| 2026-06-26 | CNY 59,66 | +2,07 % | CNY 59,60 | CNY 61,61 | CNY 57,51 | 4,05M |
| 2026-06-25 | CNY 58,45 | -2,65 % | CNY 59,90 | CNY 61,15 | CNY 57,99 | 2,58M |
| 2026-06-24 | CNY 60,04 | -3,92 % | CNY 62,00 | CNY 63,11 | CNY 59,11 | 2,72M |
| 2026-06-23 | CNY 62,49 | -2,66 % | CNY 64,56 | CNY 65,50 | CNY 61,67 | 2,64M |
| 2026-06-22 | CNY 64,20 | -0,68 % | CNY 65,13 | CNY 67,10 | CNY 63,08 | 3,42M |
| 2026-06-18 | CNY 64,64 | +0,95 % | CNY 64,03 | CNY 66,50 | CNY 63,45 | 2,10M |
| 2026-06-17 | CNY 64,03 | +2,04 % | CNY 62,35 | CNY 64,30 | CNY 62,20 | 1,82M |
| 2026-06-16 | CNY 62,75 | +0,58 % | CNY 62,40 | CNY 63,68 | CNY 61,52 | 1,67M |
| 2026-06-15 | CNY 62,39 | +6,52 % | CNY 58,32 | CNY 62,49 | CNY 58,32 | 3,43M |
| 2026-06-12 | CNY 58,57 | -3,08 % | CNY 61,51 | CNY 61,75 | CNY 57,65 | 2,29M |
| 2026-06-11 | CNY 60,43 | +2,60 % | CNY 58,09 | CNY 61,38 | CNY 58,06 | 2,64M |
| 2026-06-10 | CNY 58,90 | -2,97 % | CNY 60,10 | CNY 61,46 | CNY 57,40 | 1,99M |
| 2026-06-09 | CNY 60,70 | +4,89 % | CNY 58,00 | CNY 62,00 | CNY 57,11 | 3,39M |
| 2026-06-08 | CNY 57,87 | -6,66 % | CNY 56,00 | CNY 60,65 | CNY 56,00 | 2,79M |
| 2026-06-05 | CNY 62,00 | +0,08 % | CNY 61,95 | CNY 63,86 | CNY 59,81 | 2,26M |
| 2026-06-04 | CNY 61,95 | +0,10 % | CNY 60,91 | CNY 64,07 | CNY 60,61 | 1,79M |
| 2026-06-03 | CNY 61,89 | -0,56 % | CNY 62,23 | CNY 64,37 | CNY 61,02 | 1,94M |
| 2026-06-02 | CNY 62,24 | +0,31 % | CNY 61,65 | CNY 63,46 | CNY 58,80 | 2,66M |
| 2026-06-01 | CNY 62,05 | -2,50 % | CNY 63,55 | CNY 64,98 | CNY 61,14 | 2,45M |
| 2026-05-29 | CNY 63,64 | -7,63 % | CNY 68,71 | CNY 68,89 | CNY 63,10 | 3,27M |
| 2026-05-28 | CNY 68,90 | +6,66 % | CNY 63,81 | CNY 69,50 | CNY 63,81 | 3,74M |
| 2026-05-27 | CNY 64,60 | -0,40 % | CNY 64,34 | CNY 65,75 | CNY 63,65 | 1,86M |
| 2026-05-26 | CNY 64,86 | -3,12 % | CNY 67,22 | CNY 67,22 | CNY 63,50 | 2,70M |