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