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 98,00 | -6,00 % | CNY 104,91 | CNY 105,17 | CNY 97,99 | 9,61M |
| 2026-09-29 | CNY 104,25 | +1,55 % | CNY 102,71 | CNY 110,65 | CNY 101,42 | 11,54M |
| 2026-09-28 | CNY 102,66 | -12,32 % | CNY 115,32 | CNY 116,79 | CNY 96,31 | 16,19M |
| 2026-09-24 | CNY 117,08 | +1,83 % | CNY 115,92 | CNY 122,00 | CNY 114,01 | 11,26M |
| 2026-09-23 | CNY 114,98 | +9,49 % | CNY 105,00 | CNY 118,44 | CNY 101,92 | 14,00M |
| 2026-09-22 | CNY 105,01 | +14,40 % | CNY 98,89 | CNY 106,98 | CNY 97,20 | 13,38M |
| 2026-09-21 | CNY 91,79 | +20,00 % | CNY 81,80 | CNY 91,79 | CNY 81,17 | 10,49M |
| 2026-09-18 | CNY 76,49 | +6,02 % | CNY 72,49 | CNY 77,70 | CNY 70,26 | 6,20M |
| 2026-09-17 | CNY 72,15 | +5,54 % | CNY 68,50 | CNY 72,76 | CNY 67,42 | 4,28M |
| 2026-09-16 | CNY 68,36 | +1,06 % | CNY 63,78 | CNY 69,72 | CNY 63,78 | 2,64M |
| 2026-09-15 | CNY 67,64 | -0,28 % | CNY 67,11 | CNY 69,34 | CNY 67,11 | 1,88M |
| 2026-09-14 | CNY 67,83 | +5,98 % | CNY 62,90 | CNY 68,45 | CNY 62,00 | 3,21M |
| 2026-09-11 | CNY 64,00 | -3,95 % | CNY 65,28 | CNY 65,90 | CNY 61,23 | 3,93M |
| 2026-09-10 | CNY 66,63 | -6,33 % | CNY 68,11 | CNY 70,11 | CNY 66,02 | 4,97M |
| 2026-09-09 | CNY 71,13 | +1,88 % | CNY 71,50 | CNY 74,30 | CNY 70,51 | 4,64M |
| 2026-09-08 | CNY 69,82 | +0,36 % | CNY 69,17 | CNY 71,60 | CNY 68,11 | 3,96M |
| 2026-09-07 | CNY 69,57 | +7,68 % | CNY 65,97 | CNY 69,93 | CNY 65,83 | 3,51M |
| 2026-09-04 | CNY 64,61 | -2,37 % | CNY 67,00 | CNY 69,49 | CNY 63,89 | 2,68M |
| 2026-09-03 | CNY 66,18 | -0,48 % | CNY 67,74 | CNY 67,74 | CNY 65,02 | 2,49M |
| 2026-09-02 | CNY 66,50 | -3,05 % | CNY 68,00 | CNY 68,99 | CNY 66,36 | 2,30M |
| 2026-09-01 | CNY 68,59 | -3,67 % | CNY 71,69 | CNY 71,74 | CNY 68,00 | 2,68M |
| 2026-08-31 | CNY 71,20 | +2,37 % | CNY 66,73 | CNY 71,70 | CNY 66,73 | 2,95M |
| 2026-08-28 | CNY 69,55 | -0,19 % | CNY 68,65 | CNY 72,28 | CNY 68,46 | 3,01M |
| 2026-08-27 | CNY 69,68 | +5,10 % | CNY 66,71 | CNY 69,88 | CNY 64,99 | 4,03M |
| 2026-08-26 | CNY 66,30 | -3,84 % | CNY 70,30 | CNY 70,66 | CNY 65,50 | 2,96M |
| 2026-08-25 | CNY 68,95 | +1,08 % | CNY 68,16 | CNY 69,85 | CNY 65,13 | 3,48M |
| 2026-08-24 | CNY 68,21 | -4,08 % | CNY 70,90 | CNY 71,50 | CNY 66,00 | 4,31M |
| 2026-08-21 | CNY 71,11 | +0,87 % | CNY 70,49 | CNY 73,25 | CNY 68,85 | 5,47M |
| 2026-08-20 | CNY 70,50 | +3,92 % | CNY 69,30 | CNY 73,50 | CNY 66,02 | 7,75M |
| 2026-08-19 | CNY 67,84 | -2,85 % | CNY 69,00 | CNY 71,00 | CNY 65,65 | 10,40M |
| 2026-08-18 | CNY 69,83 | +20,00 % | CNY 61,95 | CNY 69,83 | CNY 61,06 | 5,06M |
| 2026-08-17 | CNY 58,19 | +10,80 % | CNY 52,73 | CNY 58,40 | CNY 52,30 | 4,05M |
| 2026-08-14 | CNY 52,52 | +2,38 % | CNY 51,50 | CNY 52,58 | CNY 51,05 | 1,75M |
| 2026-08-13 | CNY 51,30 | -0,54 % | CNY 52,80 | CNY 54,30 | CNY 51,14 | 3,45M |
| 2026-08-12 | CNY 51,58 | +2,93 % | CNY 50,61 | CNY 53,20 | CNY 50,00 | 2,79M |
| 2026-08-11 | CNY 50,11 | -1,38 % | CNY 50,80 | CNY 50,90 | CNY 49,12 | 2,35M |
| 2026-08-10 | CNY 50,81 | -3,59 % | CNY 52,69 | CNY 53,11 | CNY 50,00 | 3,10M |
| 2026-08-07 | CNY 52,70 | +2,37 % | CNY 51,71 | CNY 53,35 | CNY 50,60 | 2,21M |
| 2026-08-06 | CNY 51,48 | +1,86 % | CNY 49,90 | CNY 52,46 | CNY 49,90 | 2,07M |
| 2026-08-05 | CNY 50,54 | +5,73 % | CNY 48,58 | CNY 51,20 | CNY 47,00 | 2,46M |
| 2026-08-04 | CNY 47,80 | +7,01 % | CNY 45,50 | CNY 48,38 | CNY 44,56 | 2,08M |
| 2026-08-03 | CNY 44,67 | -2,25 % | CNY 46,07 | CNY 46,07 | CNY 43,88 | 2,30M |
| 2026-07-31 | CNY 45,70 | +4,86 % | CNY 45,87 | CNY 49,35 | CNY 45,66 | 3,07M |
| 2026-07-30 | CNY 43,58 | -6,86 % | CNY 46,57 | CNY 46,57 | CNY 43,17 | 2,76M |
| 2026-07-29 | CNY 46,79 | -1,35 % | CNY 47,44 | CNY 47,93 | CNY 44,68 | 2,71M |
| 2026-07-28 | CNY 47,43 | -6,96 % | CNY 50,49 | CNY 51,24 | CNY 46,80 | 2,09M |
| 2026-07-27 | CNY 50,98 | +4,47 % | CNY 49,26 | CNY 51,34 | CNY 48,05 | 2,40M |
| 2026-07-24 | CNY 48,80 | -2,96 % | CNY 50,00 | CNY 50,62 | CNY 48,21 | 2,00M |
| 2026-07-23 | CNY 50,29 | -2,10 % | CNY 51,72 | CNY 52,75 | CNY 49,30 | 2,37M |
| 2026-07-22 | CNY 51,37 | -3,15 % | CNY 52,99 | CNY 54,16 | CNY 50,95 | 3,58M |
| 2026-07-21 | CNY 53,04 | +7,13 % | CNY 50,00 | CNY 53,30 | CNY 45,00 | 4,67M |
| 2026-07-20 | CNY 49,51 | -10,84 % | CNY 56,53 | CNY 57,00 | CNY 48,21 | 4,97M |
| 2026-07-17 | CNY 55,53 | -9,97 % | CNY 60,96 | CNY 62,80 | CNY 55,02 | 3,86M |
| 2026-07-16 | CNY 61,68 | -3,35 % | CNY 63,00 | CNY 65,47 | CNY 60,58 | 2,53M |
| 2026-07-15 | CNY 63,82 | -3,23 % | CNY 66,00 | CNY 66,64 | CNY 62,75 | 2,22M |
| 2026-07-14 | CNY 65,95 | +4,01 % | CNY 63,35 | CNY 67,13 | CNY 62,00 | 2,85M |
| 2026-07-13 | CNY 63,41 | -8,13 % | CNY 68,68 | CNY 69,69 | CNY 61,80 | 4,59M |
| 2026-07-10 | CNY 69,02 | -4,93 % | CNY 72,93 | CNY 74,98 | CNY 69,02 | 4,55M |
| 2026-07-09 | CNY 72,60 | +0,86 % | CNY 72,08 | CNY 72,98 | CNY 67,68 | 4,23M |
| 2026-07-08 | CNY 71,98 | -2,90 % | CNY 74,64 | CNY 76,50 | CNY 66,15 | 6,07M |
| 2026-07-07 | CNY 74,13 | -4,19 % | CNY 75,93 | CNY 79,19 | CNY 72,50 | 5,94M |
| 2026-07-06 | CNY 77,37 | -8,88 % | CNY 87,55 | CNY 91,17 | CNY 76,88 | 8,29M |
| 2026-07-03 | CNY 84,91 | +5,74 % | CNY 80,44 | CNY 88,77 | CNY 77,88 | 6,79M |
| 2026-07-02 | CNY 80,30 | +1,04 % | CNY 76,02 | CNY 84,85 | CNY 74,30 | 7,07M |
| 2026-07-01 | CNY 79,47 | +8,18 % | CNY 74,00 | CNY 80,06 | CNY 72,18 | 6,09M |
| 2026-06-30 | CNY 73,46 | +4,50 % | CNY 70,50 | CNY 75,34 | CNY 69,22 | 3,97M |
| 2026-06-29 | CNY 70,30 | +0,57 % | CNY 69,79 | CNY 74,30 | CNY 67,33 | 4,75M |
| 2026-06-26 | CNY 69,90 | -5,43 % | CNY 73,98 | CNY 74,88 | CNY 68,50 | 4,36M |
| 2026-06-25 | CNY 73,91 | +3,91 % | CNY 73,42 | CNY 76,42 | CNY 71,52 | 5,62M |
| 2026-06-24 | CNY 71,13 | +2,70 % | CNY 68,99 | CNY 71,59 | CNY 66,00 | 4,83M |
| 2026-06-23 | CNY 69,26 | +0,74 % | CNY 69,88 | CNY 71,98 | CNY 66,01 | 5,71M |
| 2026-06-22 | CNY 68,75 | -11,87 % | CNY 78,88 | CNY 78,88 | CNY 66,80 | 9,35M |
| 2026-06-18 | CNY 78,01 | +0,89 % | CNY 77,20 | CNY 80,86 | CNY 76,11 | 4,95M |
| 2026-06-17 | CNY 77,32 | -3,30 % | CNY 77,76 | CNY 79,95 | CNY 75,00 | 6,07M |
| 2026-06-16 | CNY 79,96 | +8,83 % | CNY 75,50 | CNY 80,23 | CNY 71,23 | 6,60M |
| 2026-06-15 | CNY 73,47 | +4,72 % | CNY 70,56 | CNY 74,66 | CNY 70,00 | 4,87M |
| 2026-06-12 | CNY 70,16 | -3,37 % | CNY 74,00 | CNY 76,69 | CNY 70,00 | 5,59M |
| 2026-06-11 | CNY 72,61 | +1,78 % | CNY 70,73 | CNY 74,50 | CNY 69,90 | 4,29M |
| 2026-06-10 | CNY 71,34 | +0,91 % | CNY 68,66 | CNY 73,00 | CNY 68,07 | 4,83M |
| 2026-06-09 | CNY 70,70 | +0,20 % | CNY 71,20 | CNY 71,99 | CNY 68,51 | 4,26M |
| 2026-06-08 | CNY 70,56 | -0,84 % | CNY 67,55 | CNY 74,44 | CNY 66,00 | 5,32M |
| 2026-06-05 | CNY 71,16 | -0,82 % | CNY 70,89 | CNY 76,10 | CNY 68,51 | 5,17M |
| 2026-06-04 | CNY 71,75 | -2,23 % | CNY 72,88 | CNY 74,77 | CNY 69,88 | 7,98M |
| 2026-06-03 | CNY 73,39 | +13,26 % | CNY 64,47 | CNY 77,76 | CNY 63,91 | 7,24M |
| 2026-06-02 | CNY 64,80 | +0,23 % | CNY 64,29 | CNY 66,61 | CNY 62,80 | 3,69M |
| 2026-06-01 | CNY 64,65 | -6,30 % | CNY 68,37 | CNY 70,50 | CNY 64,65 | 5,00M |
| 2026-05-29 | CNY 69,00 | -8,07 % | CNY 76,22 | CNY 79,82 | CNY 68,81 | 5,05M |
| 2026-05-28 | CNY 75,06 | +6,83 % | CNY 69,86 | CNY 76,49 | CNY 68,93 | 4,06M |
| 2026-05-27 | CNY 70,26 | +1,87 % | CNY 69,00 | CNY 72,88 | CNY 66,85 | 3,83M |
| 2026-05-26 | CNY 68,97 | -5,47 % | CNY 72,80 | CNY 73,66 | CNY 67,18 | 3,17M |