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 68,56 | -3,80 % | CNY 71,01 | CNY 71,83 | CNY 67,23 | 651,50K |
| 2026-09-29 | CNY 71,27 | +4,15 % | CNY 69,50 | CNY 71,78 | CNY 67,12 | 808,33K |
| 2026-09-28 | CNY 68,43 | -5,34 % | CNY 72,59 | CNY 72,94 | CNY 67,85 | 833,13K |
| 2026-09-24 | CNY 72,29 | -0,43 % | CNY 72,50 | CNY 74,73 | CNY 72,18 |
| 820,52K |
| 2026-09-23 | CNY 72,60 | -1,09 % | CNY 73,51 | CNY 74,28 | CNY 72,57 | 429,74K |
| 2026-09-22 | CNY 73,40 | -0,18 % | CNY 74,00 | CNY 75,27 | CNY 72,78 | 707,76K |
| 2026-09-21 | CNY 73,53 | -1,30 % | CNY 74,50 | CNY 75,56 | CNY 73,09 | 816,46K |
| 2026-09-18 | CNY 74,50 | +2,76 % | CNY 73,19 | CNY 75,00 | CNY 73,19 | 1,04M |
| 2026-09-17 | CNY 72,50 | +1,31 % | CNY 71,28 | CNY 73,42 | CNY 71,00 | 654,47K |
| 2026-09-16 | CNY 71,56 | +0,79 % | CNY 71,40 | CNY 71,89 | CNY 70,00 | 422,42K |
| 2026-09-15 | CNY 71,00 | -2,67 % | CNY 74,00 | CNY 74,00 | CNY 70,88 | 649,25K |
| 2026-09-14 | CNY 72,95 | +4,90 % | CNY 69,12 | CNY 73,45 | CNY 69,01 | 744,70K |
| 2026-09-11 | CNY 69,54 | -1,53 % | CNY 70,50 | CNY 70,67 | CNY 68,39 | 530,22K |
| 2026-09-10 | CNY 70,62 | -1,16 % | CNY 71,89 | CNY 74,00 | CNY 69,27 | 614,63K |
| 2026-09-09 | CNY 71,45 | -0,90 % | CNY 73,28 | CNY 73,45 | CNY 70,28 | 541,00K |
| 2026-09-08 | CNY 72,10 | +1,88 % | CNY 70,17 | CNY 73,46 | CNY 70,17 | 585,43K |
| 2026-09-07 | CNY 70,77 | -0,11 % | CNY 70,67 | CNY 71,31 | CNY 69,51 | 488,26K |
| 2026-09-04 | CNY 70,85 | -2,38 % | CNY 72,09 | CNY 73,08 | CNY 70,00 | 599,99K |
| 2026-09-03 | CNY 72,58 | -2,02 % | CNY 74,80 | CNY 74,80 | CNY 71,65 | 730,68K |
| 2026-09-02 | CNY 74,08 | -2,01 % | CNY 74,74 | CNY 75,80 | CNY 73,50 | 725,02K |
| 2026-09-01 | CNY 75,60 | +1,52 % | CNY 74,00 | CNY 76,80 | CNY 74,00 | 810,13K |
| 2026-08-31 | CNY 74,47 | +2,97 % | CNY 71,82 | CNY 76,49 | CNY 71,24 | 1,16M |
| 2026-08-28 | CNY 72,32 | +0,18 % | CNY 73,88 | CNY 73,88 | CNY 71,00 | 433,89K |
| 2026-08-27 | CNY 72,19 | +2,94 % | CNY 69,80 | CNY 72,64 | CNY 69,80 | 496,71K |
| 2026-08-26 | CNY 70,13 | -1,13 % | CNY 70,99 | CNY 71,24 | CNY 68,86 | 565,27K |
| 2026-08-25 | CNY 70,93 | -0,78 % | CNY 71,26 | CNY 72,41 | CNY 69,20 | 542,41K |
| 2026-08-24 | CNY 71,49 | -2,11 % | CNY 74,36 | CNY 74,36 | CNY 69,56 | 721,34K |
| 2026-08-21 | CNY 73,03 | -0,77 % | CNY 72,50 | CNY 74,35 | CNY 72,00 | 733,56K |
| 2026-08-20 | CNY 73,60 | +0,68 % | CNY 74,46 | CNY 75,17 | CNY 72,50 | 775,42K |
| 2026-08-19 | CNY 73,10 | -3,93 % | CNY 75,54 | CNY 76,51 | CNY 72,20 | 976,95K |
| 2026-08-18 | CNY 76,09 | +0,52 % | CNY 76,00 | CNY 76,90 | CNY 74,33 | 1,03M |
| 2026-08-17 | CNY 75,70 | +0,28 % | CNY 76,04 | CNY 76,04 | CNY 73,58 | 916,97K |
| 2026-08-14 | CNY 75,49 | -2,49 % | CNY 78,69 | CNY 78,69 | CNY 74,32 | 1,24M |
| 2026-08-13 | CNY 77,42 | -2,76 % | CNY 79,00 | CNY 82,21 | CNY 77,25 | 1,46M |
| 2026-08-12 | CNY 79,62 | +1,43 % | CNY 79,38 | CNY 80,80 | CNY 77,28 | 987,19K |
| 2026-08-11 | CNY 78,50 | +4,32 % | CNY 74,50 | CNY 80,50 | CNY 74,39 | 1,42M |
| 2026-08-10 | CNY 75,25 | -5,95 % | CNY 79,36 | CNY 80,00 | CNY 74,47 | 1,85M |
| 2026-08-07 | CNY 80,01 | +4,96 % | CNY 76,99 | CNY 80,80 | CNY 75,11 | 1,26M |
| 2026-08-06 | CNY 76,23 | +2,81 % | CNY 74,15 | CNY 77,00 | CNY 73,50 | 1,09M |
| 2026-08-05 | CNY 74,15 | +3,75 % | CNY 71,67 | CNY 74,75 | CNY 70,88 | 908,11K |
| 2026-08-04 | CNY 71,47 | +3,79 % | CNY 69,12 | CNY 71,80 | CNY 68,75 | 1,19M |
| 2026-08-03 | CNY 68,86 | +3,30 % | CNY 65,89 | CNY 69,30 | CNY 65,87 | 1,05M |
| 2026-07-31 | CNY 66,66 | +3,88 % | CNY 65,45 | CNY 68,79 | CNY 64,50 | 1,25M |
| 2026-07-30 | CNY 64,17 | -5,63 % | CNY 68,00 | CNY 68,74 | CNY 64,17 | 1,11M |
| 2026-07-29 | CNY 68,00 | +3,09 % | CNY 64,10 | CNY 68,68 | CNY 64,10 | 1,07M |
| 2026-07-28 | CNY 65,96 | +2,68 % | CNY 63,31 | CNY 66,45 | CNY 63,18 | 911,16K |
| 2026-07-27 | CNY 64,24 | +2,82 % | CNY 63,88 | CNY 64,32 | CNY 60,89 | 819,86K |
| 2026-07-24 | CNY 62,48 | -0,81 % | CNY 60,49 | CNY 64,16 | CNY 60,49 | 888,44K |
| 2026-07-23 | CNY 62,99 | +2,09 % | CNY 59,85 | CNY 63,47 | CNY 59,85 | 1,26M |
| 2026-07-22 | CNY 61,70 | -4,86 % | CNY 62,62 | CNY 64,60 | CNY 60,90 | 1,54M |
| 2026-07-21 | CNY 64,85 | +2,87 % | CNY 62,41 | CNY 65,00 | CNY 57,71 | 1,17M |
| 2026-07-20 | CNY 63,04 | -6,58 % | CNY 67,61 | CNY 69,98 | CNY 60,88 | 1,61M |
| 2026-07-17 | CNY 67,48 | -5,90 % | CNY 71,28 | CNY 71,73 | CNY 67,21 | 1,13M |
| 2026-07-16 | CNY 71,71 | -0,40 % | CNY 72,00 | CNY 74,19 | CNY 70,00 | 964,70K |
| 2026-07-15 | CNY 72,00 | -0,35 % | CNY 73,13 | CNY 73,68 | CNY 70,28 | 724,38K |
| 2026-07-14 | CNY 72,25 | +3,26 % | CNY 71,00 | CNY 72,86 | CNY 68,16 | 973,51K |
| 2026-07-13 | CNY 69,97 | -7,78 % | CNY 78,00 | CNY 78,00 | CNY 69,97 | 1,09M |
| 2026-07-10 | CNY 75,87 | +3,66 % | CNY 72,29 | CNY 78,43 | CNY 72,29 | 986,79K |
| 2026-07-09 | CNY 73,19 | +1,62 % | CNY 73,14 | CNY 73,80 | CNY 70,87 | 914,97K |
| 2026-07-08 | CNY 72,02 | -2,01 % | CNY 73,19 | CNY 74,91 | CNY 71,78 | 646,76K |
| 2026-07-07 | CNY 73,50 | -2,05 % | CNY 74,47 | CNY 77,99 | CNY 73,20 | 937,54K |
| 2026-07-06 | CNY 75,04 | -6,22 % | CNY 79,96 | CNY 82,64 | CNY 75,03 | 1,19M |
| 2026-07-03 | CNY 80,02 | +4,78 % | CNY 78,13 | CNY 82,21 | CNY 76,01 | 1,13M |
| 2026-07-02 | CNY 76,37 | -2,16 % | CNY 77,44 | CNY 79,36 | CNY 76,27 | 924,19K |
| 2026-07-01 | CNY 78,06 | +3,12 % | CNY 72,80 | CNY 79,31 | CNY 72,80 | 1,17M |
| 2026-06-30 | CNY 75,70 | +2,19 % | CNY 73,65 | CNY 76,98 | CNY 71,75 | 1,29M |
| 2026-06-29 | CNY 74,08 | +1,13 % | CNY 74,33 | CNY 75,00 | CNY 69,79 | 1,33M |
| 2026-06-26 | CNY 73,25 | -5,81 % | CNY 77,77 | CNY 78,20 | CNY 72,87 | 1,63M |
| 2026-06-25 | CNY 77,77 | -2,67 % | CNY 79,90 | CNY 80,05 | CNY 77,27 | 1,37M |
| 2026-06-24 | CNY 79,90 | -5,82 % | CNY 85,06 | CNY 85,98 | CNY 78,19 | 1,90M |
| 2026-06-23 | CNY 84,84 | -1,45 % | CNY 85,00 | CNY 87,30 | CNY 84,03 | 1,17M |
| 2026-06-22 | CNY 86,09 | +3,99 % | CNY 83,72 | CNY 87,94 | CNY 81,68 | 2,29M |
| 2026-06-18 | CNY 82,79 | +2,84 % | CNY 81,68 | CNY 84,14 | CNY 79,21 | 1,02M |
| 2026-06-17 | CNY 80,50 | +0,66 % | CNY 80,60 | CNY 80,60 | CNY 78,30 | 779,23K |
| 2026-06-16 | CNY 79,97 | +1,52 % | CNY 78,23 | CNY 80,50 | CNY 77,17 | 1,05M |
| 2026-06-15 | CNY 78,77 | +0,59 % | CNY 77,73 | CNY 79,90 | CNY 77,73 | 1,28M |
| 2026-06-12 | CNY 78,31 | +0,51 % | CNY 77,42 | CNY 80,80 | CNY 77,42 | 1,50M |
| 2026-06-11 | CNY 77,91 | -3,22 % | CNY 79,24 | CNY 79,86 | CNY 77,23 | 1,08M |
| 2026-06-10 | CNY 80,50 | -2,90 % | CNY 83,03 | CNY 84,48 | CNY 78,00 | 1,57M |
| 2026-06-09 | CNY 82,90 | -5,56 % | CNY 87,78 | CNY 87,87 | CNY 80,60 | 2,74M |
| 2026-06-08 | CNY 87,78 | +1,18 % | CNY 82,66 | CNY 92,59 | CNY 82,66 | 2,57M |
| 2026-06-05 | CNY 86,76 | -0,50 % | CNY 86,10 | CNY 90,21 | CNY 85,15 | 1,97M |
| 2026-06-04 | CNY 87,20 | +10,27 % | CNY 79,60 | CNY 90,98 | CNY 78,81 | 2,65M |
| 2026-06-03 | CNY 79,08 | -1,89 % | CNY 81,00 | CNY 81,44 | CNY 78,28 | 856,08K |
| 2026-06-02 | CNY 80,60 | -1,26 % | CNY 81,00 | CNY 81,01 | CNY 76,66 | 939,16K |
| 2026-06-01 | CNY 81,63 | +6,01 % | CNY 78,48 | CNY 83,24 | CNY 76,77 | 1,27M |
| 2026-05-29 | CNY 77,00 | -4,94 % | CNY 81,50 | CNY 81,99 | CNY 77,00 | 993,95K |
| 2026-05-28 | CNY 81,00 | -2,10 % | CNY 84,68 | CNY 84,68 | CNY 80,27 | 907,79K |
| 2026-05-27 | CNY 82,74 | -2,31 % | CNY 85,18 | CNY 86,78 | CNY 81,86 | 900,73K |
| 2026-05-26 | CNY 84,70 | -1,40 % | CNY 85,44 | CNY 85,70 | CNY 80,74 | 1,33M |