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 65,78 | -2,03 % | CNY 67,18 | CNY 67,70 | CNY 65,39 | 552,11K |
| 2026-09-29 | CNY 67,14 | +0,16 % | CNY 66,51 | CNY 68,17 | CNY 66,51 | 692,69K |
| 2026-09-28 | CNY 67,03 | -5,86 % | CNY 71,44 | CNY 71,44 | CNY 66,77 | 1,08M |
| 2026-09-24 | CNY 71,20 | -3,14 % | CNY 73,02 | CNY 73,51 | CNY 71,07 |
| 649,64K |
| 2026-09-23 | CNY 73,51 | -0,07 % | CNY 73,87 | CNY 74,02 | CNY 72,82 | 659,36K |
| 2026-09-22 | CNY 73,56 | -0,23 % | CNY 74,88 | CNY 74,95 | CNY 73,01 | 887,75K |
| 2026-09-21 | CNY 73,73 | +2,42 % | CNY 71,99 | CNY 75,48 | CNY 71,87 | 1,37M |
| 2026-09-18 | CNY 71,99 | +4,79 % | CNY 69,32 | CNY 72,45 | CNY 69,10 | 1,06M |
| 2026-09-17 | CNY 68,70 | -1,70 % | CNY 69,89 | CNY 70,29 | CNY 68,57 | 432,93K |
| 2026-09-16 | CNY 69,89 | +1,35 % | CNY 68,96 | CNY 69,89 | CNY 68,18 | 677,37K |
| 2026-09-15 | CNY 68,96 | +0,12 % | CNY 68,26 | CNY 69,89 | CNY 68,26 | 376,14K |
| 2026-09-14 | CNY 68,88 | -1,43 % | CNY 69,66 | CNY 69,99 | CNY 68,21 | 721,06K |
| 2026-09-11 | CNY 69,88 | -1,56 % | CNY 70,09 | CNY 70,43 | CNY 68,80 | 663,71K |
| 2026-09-10 | CNY 70,99 | -2,23 % | CNY 72,14 | CNY 73,00 | CNY 70,97 | 754,21K |
| 2026-09-09 | CNY 72,61 | -0,52 % | CNY 73,00 | CNY 74,24 | CNY 72,36 | 834,29K |
| 2026-09-08 | CNY 72,99 | -4,21 % | CNY 75,40 | CNY 76,99 | CNY 72,03 | 1,56M |
| 2026-09-07 | CNY 76,20 | +4,40 % | CNY 72,55 | CNY 78,63 | CNY 72,36 | 1,68M |
| 2026-09-04 | CNY 72,99 | +0,11 % | CNY 72,91 | CNY 74,99 | CNY 72,55 | 936,30K |
| 2026-09-03 | CNY 72,91 | -0,12 % | CNY 73,77 | CNY 73,77 | CNY 71,88 | 548,61K |
| 2026-09-02 | CNY 73,00 | +0,23 % | CNY 72,33 | CNY 73,33 | CNY 70,94 | 706,65K |
| 2026-09-01 | CNY 72,83 | +0,07 % | CNY 72,53 | CNY 73,66 | CNY 72,01 | 625,65K |
| 2026-08-31 | CNY 72,78 | -0,72 % | CNY 71,89 | CNY 72,99 | CNY 71,30 | 821,89K |
| 2026-08-28 | CNY 73,31 | -1,32 % | CNY 73,88 | CNY 75,19 | CNY 73,11 | 528,55K |
| 2026-08-27 | CNY 74,29 | +1,34 % | CNY 74,24 | CNY 74,60 | CNY 72,20 | 662,50K |
| 2026-08-26 | CNY 73,31 | +1,06 % | CNY 72,88 | CNY 74,39 | CNY 72,06 | 772,02K |
| 2026-08-25 | CNY 72,54 | +1,12 % | CNY 71,11 | CNY 72,80 | CNY 71,07 | 584,65K |
| 2026-08-24 | CNY 71,74 | -1,81 % | CNY 73,95 | CNY 75,34 | CNY 70,33 | 1,12M |
| 2026-08-21 | CNY 73,06 | -0,65 % | CNY 73,58 | CNY 74,53 | CNY 72,70 | 676,16K |
| 2026-08-20 | CNY 73,54 | -0,89 % | CNY 75,54 | CNY 75,72 | CNY 73,37 | 622,65K |
| 2026-08-19 | CNY 74,20 | -3,16 % | CNY 75,83 | CNY 76,49 | CNY 73,84 | 1,31M |
| 2026-08-18 | CNY 76,62 | -1,55 % | CNY 77,42 | CNY 78,16 | CNY 75,78 | 751,35K |
| 2026-08-17 | CNY 77,83 | +1,12 % | CNY 77,42 | CNY 78,16 | CNY 76,50 | 783,97K |
| 2026-08-14 | CNY 76,97 | -0,68 % | CNY 77,50 | CNY 78,13 | CNY 76,05 | 914,88K |
| 2026-08-13 | CNY 77,50 | -2,88 % | CNY 80,28 | CNY 81,48 | CNY 77,08 | 1,50M |
| 2026-08-12 | CNY 79,80 | +0,44 % | CNY 78,71 | CNY 80,50 | CNY 77,92 | 1,37M |
| 2026-08-11 | CNY 79,45 | +5,09 % | CNY 74,88 | CNY 79,79 | CNY 74,88 | 2,03M |
| 2026-08-10 | CNY 75,60 | +2,58 % | CNY 73,66 | CNY 76,30 | CNY 73,51 | 1,51M |
| 2026-08-07 | CNY 73,70 | -0,38 % | CNY 73,98 | CNY 74,36 | CNY 72,51 | 1,48M |
| 2026-08-06 | CNY 73,98 | +1,34 % | CNY 72,57 | CNY 74,67 | CNY 72,00 | 1,74M |
| 2026-08-05 | CNY 73,00 | +1,73 % | CNY 72,04 | CNY 73,55 | CNY 71,51 | 1,42M |
| 2026-08-04 | CNY 71,76 | +1,77 % | CNY 70,63 | CNY 72,70 | CNY 70,48 | 1,43M |
| 2026-08-03 | CNY 70,51 | +4,29 % | CNY 67,61 | CNY 71,33 | CNY 67,28 | 1,73M |
| 2026-07-31 | CNY 67,61 | +1,53 % | CNY 67,49 | CNY 69,60 | CNY 67,45 | 1,42M |
| 2026-07-30 | CNY 66,59 | -2,07 % | CNY 67,41 | CNY 68,74 | CNY 66,02 | 1,04M |
| 2026-07-29 | CNY 68,00 | +1,84 % | CNY 66,20 | CNY 68,74 | CNY 65,69 | 1,50M |
| 2026-07-28 | CNY 66,77 | -3,94 % | CNY 68,51 | CNY 69,29 | CNY 66,61 | 1,11M |
| 2026-07-27 | CNY 69,51 | +0,94 % | CNY 68,20 | CNY 69,59 | CNY 68,03 | 1,33M |
| 2026-07-24 | CNY 68,86 | -0,74 % | CNY 68,41 | CNY 69,27 | CNY 66,82 | 1,53M |
| 2026-07-23 | CNY 69,37 | +5,92 % | CNY 65,23 | CNY 69,64 | CNY 64,86 | 2,58M |
| 2026-07-22 | CNY 65,49 | -1,33 % | CNY 66,00 | CNY 67,36 | CNY 64,41 | 2,17M |
| 2026-07-21 | CNY 66,37 | +2,33 % | CNY 64,02 | CNY 67,01 | CNY 62,47 | 2,18M |
| 2026-07-20 | CNY 64,86 | +1,04 % | CNY 65,29 | CNY 66,29 | CNY 62,15 | 2,08M |
| 2026-07-17 | CNY 64,19 | -6,41 % | CNY 68,50 | CNY 69,20 | CNY 64,01 | 1,69M |
| 2026-07-16 | CNY 68,59 | -1,30 % | CNY 68,87 | CNY 69,79 | CNY 67,61 | 1,27M |
| 2026-07-15 | CNY 69,49 | -3,19 % | CNY 72,30 | CNY 72,30 | CNY 68,80 | 1,63M |
| 2026-07-14 | CNY 71,78 | +0,96 % | CNY 71,25 | CNY 71,88 | CNY 69,28 | 1,41M |
| 2026-07-13 | CNY 71,10 | -5,69 % | CNY 76,86 | CNY 78,07 | CNY 70,86 | 2,08M |
| 2026-07-10 | CNY 75,39 | -2,63 % | CNY 77,42 | CNY 78,67 | CNY 75,00 | 1,75M |
| 2026-07-09 | CNY 77,43 | +1,60 % | CNY 76,50 | CNY 78,27 | CNY 72,51 | 2,09M |
| 2026-07-08 | CNY 76,21 | -6,21 % | CNY 80,62 | CNY 81,34 | CNY 76,20 | 1,97M |
| 2026-07-07 | CNY 81,26 | -5,06 % | CNY 86,43 | CNY 87,04 | CNY 81,12 | 1,66M |
| 2026-07-06 | CNY 85,59 | -1,62 % | CNY 87,02 | CNY 89,28 | CNY 83,86 | 1,67M |
| 2026-07-03 | CNY 87,00 | +0,59 % | CNY 89,98 | CNY 89,98 | CNY 85,75 | 1,61M |
| 2026-07-02 | CNY 86,49 | -0,81 % | CNY 86,53 | CNY 90,87 | CNY 84,26 | 1,93M |
| 2026-07-01 | CNY 87,20 | -3,87 % | CNY 91,01 | CNY 91,50 | CNY 86,53 | 2,04M |
| 2026-06-30 | CNY 90,71 | +0,91 % | CNY 87,07 | CNY 91,69 | CNY 87,07 | 1,45M |
| 2026-06-29 | CNY 89,89 | -0,18 % | CNY 91,58 | CNY 93,95 | CNY 86,82 | 2,25M |
| 2026-06-26 | CNY 90,05 | -10,84 % | CNY 98,10 | CNY 99,66 | CNY 89,80 | 3,37M |
| 2026-06-25 | CNY 101,00 | -1,94 % | CNY 103,00 | CNY 103,29 | CNY 99,26 | 2,22M |
| 2026-06-24 | CNY 103,00 | -3,94 % | CNY 107,00 | CNY 107,01 | CNY 100,23 | 2,88M |
| 2026-06-23 | CNY 107,22 | -2,75 % | CNY 109,00 | CNY 113,25 | CNY 104,00 | 2,58M |
| 2026-06-22 | CNY 110,25 | +2,16 % | CNY 108,88 | CNY 114,00 | CNY 107,40 | 2,93M |
| 2026-06-18 | CNY 107,92 | -3,33 % | CNY 110,87 | CNY 113,99 | CNY 107,01 | 2,69M |
| 2026-06-17 | CNY 111,64 | +1,77 % | CNY 108,00 | CNY 111,87 | CNY 108,00 | 2,58M |
| 2026-06-16 | CNY 109,70 | +6,71 % | CNY 102,50 | CNY 111,60 | CNY 101,22 | 3,05M |
| 2026-06-15 | CNY 102,80 | +5,33 % | CNY 100,10 | CNY 103,46 | CNY 99,00 | 2,05M |
| 2026-06-12 | CNY 97,60 | -3,06 % | CNY 102,85 | CNY 104,24 | CNY 97,37 | 2,30M |
| 2026-06-11 | CNY 100,68 | -1,86 % | CNY 102,00 | CNY 104,47 | CNY 99,84 | 2,45M |
| 2026-06-10 | CNY 102,59 | -1,55 % | CNY 101,56 | CNY 103,75 | CNY 100,57 | 1,91M |
| 2026-06-09 | CNY 104,20 | +3,71 % | CNY 102,39 | CNY 105,00 | CNY 98,99 | 2,11M |
| 2026-06-08 | CNY 100,47 | -4,13 % | CNY 102,72 | CNY 103,55 | CNY 98,22 | 3,04M |
| 2026-06-05 | CNY 104,80 | -3,22 % | CNY 107,01 | CNY 109,35 | CNY 101,00 | 3,01M |
| 2026-06-04 | CNY 108,29 | -1,36 % | CNY 108,11 | CNY 112,23 | CNY 107,20 | 2,46M |
| 2026-06-03 | CNY 109,78 | -2,65 % | CNY 111,18 | CNY 112,22 | CNY 107,80 | 3,04M |
| 2026-06-02 | CNY 112,77 | -1,09 % | CNY 113,00 | CNY 117,00 | CNY 110,58 | 3,46M |
| 2026-06-01 | CNY 114,01 | -2,46 % | CNY 116,20 | CNY 119,20 | CNY 113,10 | 3,27M |
| 2026-05-29 | CNY 116,88 | -8,69 % | CNY 127,00 | CNY 130,90 | CNY 115,12 | 4,81M |
| 2026-05-28 | CNY 128,00 | +6,84 % | CNY 121,00 | CNY 133,66 | CNY 120,00 | 5,31M |
| 2026-05-27 | CNY 119,80 | +5,12 % | CNY 112,57 | CNY 125,36 | CNY 111,50 | 5,44M |
| 2026-05-26 | CNY 113,97 | -4,23 % | CNY 115,00 | CNY 116,62 | CNY 108,20 | 4,33M |