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 70,31 | -3,72 % | CNY 73,40 | CNY 74,03 | CNY 70,05 | 2,24M |
| 2026-09-29 | CNY 73,03 | +2,27 % | CNY 68,30 | CNY 73,85 | CNY 68,30 | 2,40M |
| 2026-09-28 | CNY 71,41 | -7,26 % | CNY 76,21 | CNY 77,32 | CNY 71,28 | 2,83M |
| 2026-09-24 | CNY 77,00 | -2,48 % | CNY 79,95 | CNY 80,99 | CNY 77,00 |
| 3,15M |
| 2026-09-23 | CNY 78,96 | +1,33 % | CNY 77,82 | CNY 80,03 | CNY 76,08 | 3,51M |
| 2026-09-22 | CNY 77,92 | +3,82 % | CNY 76,00 | CNY 80,48 | CNY 75,05 | 4,91M |
| 2026-09-21 | CNY 75,05 | -3,30 % | CNY 77,24 | CNY 77,31 | CNY 74,70 | 3,25M |
| 2026-09-18 | CNY 77,61 | +11,62 % | CNY 71,43 | CNY 78,58 | CNY 70,10 | 4,75M |
| 2026-09-17 | CNY 69,53 | +0,19 % | CNY 68,31 | CNY 71,34 | CNY 68,12 | 1,74M |
| 2026-09-16 | CNY 69,40 | +4,03 % | CNY 66,03 | CNY 69,80 | CNY 65,94 | 2,13M |
| 2026-09-15 | CNY 66,71 | -0,24 % | CNY 66,14 | CNY 67,99 | CNY 66,14 | 1,35M |
| 2026-09-14 | CNY 66,87 | -0,93 % | CNY 66,87 | CNY 67,77 | CNY 65,88 | 1,20M |
| 2026-09-11 | CNY 67,50 | -2,29 % | CNY 68,66 | CNY 68,66 | CNY 65,70 | 2,58M |
| 2026-09-10 | CNY 69,08 | -0,86 % | CNY 69,50 | CNY 70,30 | CNY 68,05 | 1,76M |
| 2026-09-09 | CNY 69,68 | -3,09 % | CNY 72,45 | CNY 72,98 | CNY 68,88 | 2,60M |
| 2026-09-08 | CNY 71,90 | -1,98 % | CNY 73,31 | CNY 73,96 | CNY 71,34 | 1,96M |
| 2026-09-07 | CNY 73,35 | +3,19 % | CNY 71,00 | CNY 73,98 | CNY 70,29 | 2,82M |
| 2026-09-04 | CNY 71,08 | -3,52 % | CNY 74,34 | CNY 74,87 | CNY 70,32 | 3,00M |
| 2026-09-03 | CNY 73,67 | -4,36 % | CNY 76,51 | CNY 79,78 | CNY 72,74 | 4,39M |
| 2026-09-02 | CNY 77,03 | +5,06 % | CNY 71,01 | CNY 78,85 | CNY 71,01 | 5,35M |
| 2026-09-01 | CNY 73,32 | +0,19 % | CNY 73,21 | CNY 77,00 | CNY 72,38 | 3,92M |
| 2026-08-31 | CNY 73,18 | +2,41 % | CNY 70,00 | CNY 73,61 | CNY 69,05 | 1,91M |
| 2026-08-28 | CNY 71,46 | -0,40 % | CNY 72,69 | CNY 73,69 | CNY 71,00 | 3,44M |
| 2026-08-27 | CNY 71,75 | +5,34 % | CNY 68,34 | CNY 71,85 | CNY 68,10 | 2,37M |
| 2026-08-26 | CNY 68,11 | -1,15 % | CNY 68,47 | CNY 69,99 | CNY 66,16 | 2,02M |
| 2026-08-25 | CNY 68,90 | +0,15 % | CNY 68,00 | CNY 69,54 | CNY 66,10 | 1,81M |
| 2026-08-24 | CNY 68,80 | -4,91 % | CNY 71,72 | CNY 73,56 | CNY 67,11 | 2,23M |
| 2026-08-21 | CNY 72,35 | +0,07 % | CNY 70,86 | CNY 72,90 | CNY 70,03 | 2,12M |
| 2026-08-20 | CNY 72,30 | -2,03 % | CNY 75,99 | CNY 75,99 | CNY 71,00 | 2,94M |
| 2026-08-19 | CNY 73,80 | -9,08 % | CNY 79,00 | CNY 79,88 | CNY 73,00 | 3,80M |
| 2026-08-18 | CNY 81,17 | -2,91 % | CNY 82,80 | CNY 83,20 | CNY 79,10 | 3,57M |
| 2026-08-17 | CNY 83,60 | +1,94 % | CNY 82,84 | CNY 84,20 | CNY 81,38 | 3,49M |
| 2026-08-14 | CNY 82,01 | -0,05 % | CNY 82,00 | CNY 83,30 | CNY 79,60 | 3,16M |
| 2026-08-13 | CNY 82,05 | -0,36 % | CNY 86,29 | CNY 86,87 | CNY 82,00 | 3,92M |
| 2026-08-12 | CNY 82,35 | +1,67 % | CNY 81,35 | CNY 83,57 | CNY 80,97 | 2,92M |
| 2026-08-11 | CNY 81,00 | -2,41 % | CNY 82,32 | CNY 82,78 | CNY 79,01 | 2,66M |
| 2026-08-10 | CNY 83,00 | -1,05 % | CNY 83,88 | CNY 83,88 | CNY 80,30 | 3,01M |
| 2026-08-07 | CNY 83,88 | +1,93 % | CNY 82,00 | CNY 84,48 | CNY 79,80 | 3,90M |
| 2026-08-06 | CNY 82,29 | +3,51 % | CNY 78,71 | CNY 85,40 | CNY 78,00 | 4,98M |
| 2026-08-05 | CNY 79,50 | +6,30 % | CNY 74,79 | CNY 79,95 | CNY 74,00 | 5,56M |
| 2026-08-04 | CNY 74,79 | +5,68 % | CNY 71,81 | CNY 75,80 | CNY 71,00 | 3,84M |
| 2026-08-03 | CNY 70,77 | +2,24 % | CNY 70,05 | CNY 76,00 | CNY 68,60 | 5,53M |
| 2026-07-31 | CNY 69,22 | +11,66 % | CNY 65,98 | CNY 73,49 | CNY 65,37 | 6,01M |
| 2026-07-30 | CNY 61,99 | -7,14 % | CNY 66,67 | CNY 67,15 | CNY 61,03 | 4,38M |
| 2026-07-29 | CNY 66,76 | -4,46 % | CNY 70,65 | CNY 70,65 | CNY 64,13 | 4,06M |
| 2026-07-28 | CNY 69,88 | -8,86 % | CNY 75,98 | CNY 76,14 | CNY 69,60 | 3,18M |
| 2026-07-27 | CNY 76,67 | +5,61 % | CNY 72,10 | CNY 77,29 | CNY 70,31 | 3,03M |
| 2026-07-24 | CNY 72,60 | -3,90 % | CNY 74,00 | CNY 75,55 | CNY 72,28 | 2,81M |
| 2026-07-23 | CNY 75,55 | -2,09 % | CNY 78,00 | CNY 78,11 | CNY 74,57 | 2,68M |
| 2026-07-22 | CNY 77,16 | -0,08 % | CNY 76,00 | CNY 79,49 | CNY 75,05 | 4,02M |
| 2026-07-21 | CNY 77,22 | +1,89 % | CNY 76,22 | CNY 78,90 | CNY 66,58 | 6,28M |
| 2026-07-20 | CNY 75,79 | +0,81 % | CNY 77,26 | CNY 82,59 | CNY 73,98 | 6,02M |
| 2026-07-17 | CNY 75,18 | -12,17 % | CNY 86,00 | CNY 86,20 | CNY 75,06 | 5,45M |
| 2026-07-16 | CNY 85,60 | -2,79 % | CNY 86,98 | CNY 89,33 | CNY 84,44 | 3,03M |
| 2026-07-15 | CNY 88,06 | -1,02 % | CNY 89,68 | CNY 91,50 | CNY 86,50 | 2,80M |
| 2026-07-14 | CNY 88,97 | -0,09 % | CNY 90,99 | CNY 90,99 | CNY 84,33 | 3,66M |
| 2026-07-13 | CNY 89,05 | -4,76 % | CNY 97,00 | CNY 99,62 | CNY 88,87 | 4,77M |
| 2026-07-10 | CNY 93,50 | -0,91 % | CNY 95,00 | CNY 99,50 | CNY 93,00 | 4,81M |
| 2026-07-09 | CNY 94,36 | -2,11 % | CNY 97,34 | CNY 97,34 | CNY 85,73 | 6,70M |
| 2026-07-08 | CNY 96,39 | +4,04 % | CNY 93,14 | CNY 98,62 | CNY 91,30 | 5,22M |
| 2026-07-07 | CNY 92,65 | -5,57 % | CNY 98,00 | CNY 98,00 | CNY 91,70 | 5,23M |
| 2026-07-06 | CNY 98,11 | -2,02 % | CNY 99,28 | CNY 101,84 | CNY 95,60 | 5,11M |
| 2026-07-03 | CNY 100,13 | -6,40 % | CNY 107,00 | CNY 112,50 | CNY 99,33 | 7,36M |
| 2026-07-02 | CNY 106,98 | +2,78 % | CNY 99,27 | CNY 114,00 | CNY 98,50 | 9,48M |
| 2026-07-01 | CNY 104,09 | +1,36 % | CNY 102,51 | CNY 106,98 | CNY 99,88 | 7,76M |
| 2026-06-30 | CNY 102,69 | +6,46 % | CNY 98,00 | CNY 104,87 | CNY 96,44 | 6,57M |
| 2026-06-29 | CNY 96,46 | -1,56 % | CNY 97,00 | CNY 102,00 | CNY 94,12 | 4,86M |
| 2026-06-26 | CNY 97,99 | -7,56 % | CNY 101,02 | CNY 103,90 | CNY 96,06 | 6,94M |
| 2026-06-25 | CNY 106,00 | -2,39 % | CNY 106,18 | CNY 108,59 | CNY 100,76 | 10,35M |
| 2026-06-24 | CNY 108,60 | +4,75 % | CNY 101,51 | CNY 114,50 | CNY 96,20 | 12,03M |
| 2026-06-23 | CNY 103,68 | +3,30 % | CNY 99,00 | CNY 106,50 | CNY 98,06 | 11,83M |
| 2026-06-22 | CNY 100,37 | -1,89 % | CNY 99,91 | CNY 106,66 | CNY 97,31 | 10,22M |
| 2026-06-18 | CNY 102,30 | +20,00 % | CNY 85,20 | CNY 102,30 | CNY 83,76 | 11,86M |
| 2026-06-17 | CNY 85,25 | -0,13 % | CNY 84,64 | CNY 85,94 | CNY 81,15 | 6,09M |
| 2026-06-16 | CNY 85,36 | +2,81 % | CNY 83,03 | CNY 86,30 | CNY 81,82 | 5,39M |
| 2026-06-15 | CNY 83,03 | +2,42 % | CNY 81,00 | CNY 86,00 | CNY 81,00 | 7,47M |
| 2026-06-12 | CNY 81,07 | -11,08 % | CNY 92,61 | CNY 94,61 | CNY 80,00 | 12,22M |
| 2026-06-11 | CNY 91,17 | -3,09 % | CNY 89,00 | CNY 98,16 | CNY 89,00 | 10,67M |
| 2026-06-10 | CNY 94,08 | +14,84 % | CNY 81,00 | CNY 97,68 | CNY 80,00 | 13,18M |
| 2026-06-09 | CNY 81,92 | +1,51 % | CNY 81,75 | CNY 83,03 | CNY 80,91 | 3,99M |
| 2026-06-08 | CNY 80,70 | -4,18 % | CNY 80,40 | CNY 85,50 | CNY 78,99 | 5,58M |
| 2026-06-05 | CNY 84,22 | -0,91 % | CNY 85,49 | CNY 85,55 | CNY 82,59 | 4,22M |
| 2026-06-04 | CNY 84,99 | +1,35 % | CNY 83,06 | CNY 86,46 | CNY 80,33 | 6,64M |
| 2026-06-03 | CNY 83,86 | +0,04 % | CNY 82,20 | CNY 89,00 | CNY 82,20 | 8,36M |
| 2026-06-02 | CNY 83,83 | +3,99 % | CNY 82,00 | CNY 86,99 | CNY 81,15 | 7,17M |
| 2026-06-01 | CNY 80,61 | +5,37 % | CNY 77,11 | CNY 84,65 | CNY 75,70 | 7,42M |
| 2026-05-29 | CNY 76,50 | -4,61 % | CNY 81,00 | CNY 82,72 | CNY 75,91 | 4,15M |
| 2026-05-28 | CNY 80,20 | -0,99 % | CNY 81,08 | CNY 81,31 | CNY 78,49 | 3,90M |
| 2026-05-27 | CNY 81,00 | -5,02 % | CNY 85,62 | CNY 85,67 | CNY 80,18 | 3,75M |
| 2026-05-26 | CNY 85,28 | -3,78 % | CNY 87,82 | CNY 88,66 | CNY 83,29 | 5,32M |