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 68,58 | +0,26 % | CNY 68,77 | CNY 69,68 | CNY 68,00 | 399,58K |
| 2026-09-29 | CNY 68,40 | -2,36 % | CNY 70,10 | CNY 70,49 | CNY 68,13 | 481,45K |
| 2026-09-28 | CNY 70,05 | -1,56 % | CNY 71,31 | CNY 72,29 | CNY 69,80 | 418,83K |
| 2026-09-24 | CNY 71,16 | -3,06 % | CNY 74,07 | CNY 74,07 | CNY 71,14 |
| 373,71K |
| 2026-09-23 | CNY 73,41 | +0,74 % | CNY 72,43 | CNY 74,85 | CNY 72,43 | 307,10K |
| 2026-09-22 | CNY 72,87 | -1,79 % | CNY 73,51 | CNY 74,49 | CNY 72,30 | 468,52K |
| 2026-09-21 | CNY 74,20 | +2,19 % | CNY 72,61 | CNY 75,52 | CNY 72,00 | 427,58K |
| 2026-09-18 | CNY 72,61 | +0,85 % | CNY 71,43 | CNY 74,00 | CNY 71,00 | 250,23K |
| 2026-09-17 | CNY 72,00 | -1,37 % | CNY 72,29 | CNY 73,85 | CNY 71,58 | 297,09K |
| 2026-09-16 | CNY 73,00 | +6,21 % | CNY 68,26 | CNY 74,50 | CNY 68,00 | 811,03K |
| 2026-09-15 | CNY 68,73 | +1,90 % | CNY 67,28 | CNY 69,10 | CNY 67,03 | 240,69K |
| 2026-09-14 | CNY 67,45 | +0,06 % | CNY 67,11 | CNY 68,00 | CNY 67,11 | 170,72K |
| 2026-09-11 | CNY 67,41 | -1,79 % | CNY 68,53 | CNY 68,75 | CNY 67,35 | 262,07K |
| 2026-09-10 | CNY 68,64 | -1,80 % | CNY 69,37 | CNY 69,79 | CNY 68,60 | 217,62K |
| 2026-09-09 | CNY 69,90 | -0,51 % | CNY 70,26 | CNY 70,49 | CNY 69,60 | 348,56K |
| 2026-09-08 | CNY 70,26 | -1,01 % | CNY 70,64 | CNY 70,95 | CNY 69,95 | 341,31K |
| 2026-09-07 | CNY 70,98 | +0,51 % | CNY 69,98 | CNY 71,33 | CNY 69,39 | 346,05K |
| 2026-09-04 | CNY 70,62 | -1,89 % | CNY 72,01 | CNY 73,27 | CNY 70,20 | 419,19K |
| 2026-09-03 | CNY 71,98 | -1,30 % | CNY 73,48 | CNY 73,70 | CNY 71,01 | 523,62K |
| 2026-09-02 | CNY 72,93 | +1,87 % | CNY 71,49 | CNY 73,39 | CNY 70,64 | 620,36K |
| 2026-09-01 | CNY 71,59 | -0,93 % | CNY 72,26 | CNY 72,83 | CNY 70,76 | 510,47K |
| 2026-08-31 | CNY 72,26 | -2,36 % | CNY 72,32 | CNY 73,95 | CNY 72,04 | 635,54K |
| 2026-08-28 | CNY 74,01 | -5,12 % | CNY 77,00 | CNY 77,20 | CNY 74,01 | 744,03K |
| 2026-08-27 | CNY 78,00 | +0,80 % | CNY 70,00 | CNY 79,90 | CNY 67,42 | 2,62M |
| 2026-08-26 | CNY 77,38 | +1,23 % | CNY 76,51 | CNY 77,79 | CNY 76,13 | 543,98K |
| 2026-08-25 | CNY 76,44 | +0,47 % | CNY 76,10 | CNY 76,99 | CNY 75,50 | 456,07K |
| 2026-08-24 | CNY 76,08 | -3,08 % | CNY 78,03 | CNY 79,00 | CNY 75,60 | 742,73K |
| 2026-08-21 | CNY 78,50 | -3,68 % | CNY 80,69 | CNY 80,69 | CNY 78,10 | 937,14K |
| 2026-08-20 | CNY 81,50 | +4,84 % | CNY 77,89 | CNY 82,30 | CNY 77,89 | 1,38M |
| 2026-08-19 | CNY 77,74 | -1,95 % | CNY 78,80 | CNY 79,44 | CNY 77,61 | 675,84K |
| 2026-08-18 | CNY 79,29 | -1,01 % | CNY 80,01 | CNY 80,18 | CNY 78,30 | 616,08K |
| 2026-08-17 | CNY 80,10 | -1,56 % | CNY 81,08 | CNY 81,98 | CNY 78,80 | 904,31K |
| 2026-08-14 | CNY 81,37 | -0,17 % | CNY 82,32 | CNY 83,70 | CNY 80,70 | 867,91K |
| 2026-08-13 | CNY 81,51 | +0,48 % | CNY 81,01 | CNY 83,86 | CNY 79,57 | 1,12M |
| 2026-08-12 | CNY 81,12 | -0,70 % | CNY 81,35 | CNY 83,29 | CNY 81,01 | 819,66K |
| 2026-08-11 | CNY 81,69 | -0,33 % | CNY 81,50 | CNY 83,50 | CNY 81,50 | 876,13K |
| 2026-08-10 | CNY 81,96 | +0,69 % | CNY 81,99 | CNY 84,37 | CNY 81,65 | 914,07K |
| 2026-08-07 | CNY 81,40 | +2,16 % | CNY 79,68 | CNY 81,44 | CNY 79,03 | 809,88K |
| 2026-08-06 | CNY 79,68 | -1,17 % | CNY 80,54 | CNY 81,25 | CNY 78,95 | 685,74K |
| 2026-08-05 | CNY 80,62 | -2,15 % | CNY 82,52 | CNY 82,97 | CNY 80,00 | 1,05M |
| 2026-08-04 | CNY 82,39 | -1,51 % | CNY 83,83 | CNY 85,45 | CNY 82,26 | 887,61K |
| 2026-08-03 | CNY 83,65 | +1,81 % | CNY 81,38 | CNY 83,77 | CNY 81,36 | 586,68K |
| 2026-07-31 | CNY 82,16 | +1,24 % | CNY 81,20 | CNY 82,19 | CNY 80,61 | 538,32K |
| 2026-07-30 | CNY 81,15 | +0,30 % | CNY 81,46 | CNY 83,49 | CNY 80,31 | 586,01K |
| 2026-07-29 | CNY 80,91 | +2,35 % | CNY 78,15 | CNY 81,44 | CNY 78,00 | 788,40K |
| 2026-07-28 | CNY 79,05 | -1,19 % | CNY 79,80 | CNY 80,89 | CNY 77,81 | 803,66K |
| 2026-07-27 | CNY 80,00 | +3,09 % | CNY 77,40 | CNY 80,18 | CNY 76,58 | 548,89K |
| 2026-07-24 | CNY 77,60 | -3,05 % | CNY 79,43 | CNY 79,57 | CNY 77,31 | 616,86K |
| 2026-07-23 | CNY 80,04 | +1,24 % | CNY 78,00 | CNY 80,89 | CNY 78,00 | 731,97K |
| 2026-07-22 | CNY 79,06 | +0,89 % | CNY 78,45 | CNY 79,78 | CNY 77,60 | 864,61K |
| 2026-07-21 | CNY 78,36 | -2,29 % | CNY 80,05 | CNY 80,05 | CNY 76,66 | 984,79K |
| 2026-07-20 | CNY 80,20 | +0,80 % | CNY 78,50 | CNY 80,86 | CNY 77,55 | 1,07M |
| 2026-07-17 | CNY 79,56 | -6,41 % | CNY 85,01 | CNY 86,20 | CNY 79,08 | 1,20M |
| 2026-07-16 | CNY 85,01 | -0,07 % | CNY 85,07 | CNY 86,25 | CNY 82,00 | 1,08M |
| 2026-07-15 | CNY 85,07 | +3,86 % | CNY 80,76 | CNY 86,46 | CNY 80,76 | 1,12M |
| 2026-07-14 | CNY 81,91 | +0,47 % | CNY 81,53 | CNY 82,30 | CNY 79,20 | 775,64K |
| 2026-07-13 | CNY 81,53 | -5,07 % | CNY 85,46 | CNY 85,86 | CNY 81,20 | 924,15K |
| 2026-07-10 | CNY 85,88 | +0,61 % | CNY 85,34 | CNY 88,58 | CNY 83,77 | 792,23K |
| 2026-07-09 | CNY 85,36 | -2,15 % | CNY 86,60 | CNY 88,20 | CNY 83,83 | 647,71K |
| 2026-07-08 | CNY 87,24 | -1,60 % | CNY 88,66 | CNY 89,69 | CNY 86,19 | 553,79K |
| 2026-07-07 | CNY 88,66 | -4,51 % | CNY 92,66 | CNY 93,88 | CNY 87,81 | 866,86K |
| 2026-07-06 | CNY 92,85 | -0,20 % | CNY 92,00 | CNY 94,78 | CNY 91,76 | 1,02M |
| 2026-07-03 | CNY 93,04 | +2,53 % | CNY 91,01 | CNY 93,48 | CNY 90,51 | 1,23M |
| 2026-07-02 | CNY 90,74 | -1,23 % | CNY 91,99 | CNY 94,02 | CNY 90,00 | 1,23M |
| 2026-07-01 | CNY 91,87 | +2,95 % | CNY 90,00 | CNY 94,00 | CNY 86,69 | 1,46M |
| 2026-06-30 | CNY 89,24 | -1,63 % | CNY 94,58 | CNY 95,49 | CNY 87,53 | 2,07M |
| 2026-06-29 | CNY 90,72 | +20,00 % | CNY 75,71 | CNY 90,72 | CNY 75,71 | 1,77M |
| 2026-06-26 | CNY 75,60 | -8,75 % | CNY 82,50 | CNY 83,35 | CNY 75,00 | 1,10M |
| 2026-06-25 | CNY 82,85 | -5,16 % | CNY 87,00 | CNY 87,00 | CNY 81,70 | 1,03M |
| 2026-06-24 | CNY 87,36 | +1,59 % | CNY 85,99 | CNY 89,88 | CNY 85,26 | 886,69K |
| 2026-06-23 | CNY 85,99 | +1,38 % | CNY 84,84 | CNY 87,40 | CNY 84,06 | 541,20K |
| 2026-06-22 | CNY 84,82 | -2,67 % | CNY 88,00 | CNY 88,00 | CNY 81,50 | 792,22K |
| 2026-06-18 | CNY 87,15 | +0,94 % | CNY 85,51 | CNY 89,18 | CNY 84,90 | 655,43K |
| 2026-06-17 | CNY 86,34 | +0,69 % | CNY 86,00 | CNY 87,14 | CNY 84,76 | 510,64K |
| 2026-06-16 | CNY 85,75 | -2,22 % | CNY 87,60 | CNY 87,95 | CNY 85,18 | 611,29K |
| 2026-06-15 | CNY 87,70 | -0,61 % | CNY 88,52 | CNY 89,59 | CNY 87,45 | 527,47K |
| 2026-06-12 | CNY 88,24 | +5,46 % | CNY 83,68 | CNY 88,90 | CNY 82,30 | 1,16M |
| 2026-06-11 | CNY 83,67 | +2,98 % | CNY 83,50 | CNY 85,13 | CNY 81,70 | 746,71K |
| 2026-06-10 | CNY 81,25 | +3,07 % | CNY 79,00 | CNY 83,50 | CNY 77,81 | 717,67K |
| 2026-06-09 | CNY 78,83 | -0,15 % | CNY 78,95 | CNY 80,95 | CNY 78,00 | 410,50K |
| 2026-06-08 | CNY 78,95 | -1,55 % | CNY 80,00 | CNY 80,81 | CNY 77,53 | 521,14K |
| 2026-06-05 | CNY 80,19 | +0,24 % | CNY 81,00 | CNY 81,47 | CNY 79,76 | 348,48K |
| 2026-06-04 | CNY 80,00 | -0,82 % | CNY 80,66 | CNY 81,23 | CNY 79,20 | 356,02K |
| 2026-06-03 | CNY 80,66 | -2,98 % | CNY 83,13 | CNY 83,14 | CNY 79,80 | 659,58K |
| 2026-06-02 | CNY 83,14 | -1,48 % | CNY 85,10 | CNY 85,55 | CNY 81,45 | 430,96K |
| 2026-06-01 | CNY 84,39 | +2,24 % | CNY 82,83 | CNY 84,52 | CNY 82,31 | 372,68K |
| 2026-05-29 | CNY 82,54 | -0,92 % | CNY 83,47 | CNY 84,00 | CNY 82,31 | 584,69K |
| 2026-05-28 | CNY 83,31 | -4,73 % | CNY 87,44 | CNY 87,44 | CNY 82,07 | 807,28K |
| 2026-05-27 | CNY 87,45 | -0,43 % | CNY 87,85 | CNY 89,55 | CNY 86,66 | 493,44K |
| 2026-05-26 | CNY 87,83 | -0,43 % | CNY 86,61 | CNY 89,02 | CNY 86,61 | 339,38K |