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