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