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 58,00 | -1,86 % | CNY 59,40 | CNY 60,29 | CNY 57,82 | 726,36K |
| 2026-09-29 | CNY 59,10 | +1,76 % | CNY 58,07 | CNY 59,45 | CNY 57,93 | 932,98K |
| 2026-09-28 | CNY 58,08 | -4,80 % | CNY 60,74 | CNY 61,60 | CNY 57,25 | 1,34M |
| 2026-09-24 | CNY 61,01 | -2,93 % | CNY 62,06 | CNY 62,85 | CNY 60,93 | 1,06M |
| 2026-09-23 | CNY 62,85 | +1,39 % | CNY 61,80 | CNY 63,26 | CNY 61,80 | 1,13M |
| 2026-09-22 | CNY 61,99 | +0,49 % | CNY 62,19 | CNY 63,16 | CNY 61,76 | 1,39M |
| 2026-09-21 | CNY 61,69 | +0,73 % | CNY 61,72 | CNY 62,76 | CNY 61,25 | 1,42M |
| 2026-09-18 | CNY 61,24 | +3,45 % | CNY 59,99 | CNY 61,60 | CNY 59,89 | 1,39M |
| 2026-09-17 | CNY 59,20 | -0,37 % | CNY 59,50 | CNY 60,12 | CNY 58,66 | 861,63K |
| 2026-09-16 | CNY 59,42 | +4,43 % | CNY 56,59 | CNY 59,55 | CNY 56,59 | 1,01M |
| 2026-09-15 | CNY 56,90 | +0,51 % | CNY 57,00 | CNY 57,70 | CNY 56,22 | 564,50K |
| 2026-09-14 | CNY 56,61 | +0,71 % | CNY 56,10 | CNY 57,18 | CNY 55,20 | 658,71K |
| 2026-09-11 | CNY 56,21 | -1,09 % | CNY 56,99 | CNY 57,92 | CNY 55,08 | 912,87K |
| 2026-09-10 | CNY 56,83 | -1,29 % | CNY 57,02 | CNY 57,74 | CNY 56,66 | 627,00K |
| 2026-09-09 | CNY 57,57 | -0,02 % | CNY 57,60 | CNY 58,82 | CNY 57,09 | 824,67K |
| 2026-09-08 | CNY 57,58 | -2,75 % | CNY 59,20 | CNY 59,20 | CNY 57,37 | 1,12M |
| 2026-09-07 | CNY 59,21 | -0,90 % | CNY 59,92 | CNY 60,80 | CNY 58,58 | 1,54M |
| 2026-09-04 | CNY 59,75 | +2,96 % | CNY 58,95 | CNY 62,85 | CNY 58,76 | 2,04M |
| 2026-09-03 | CNY 58,03 | 0,00 % | CNY 58,61 | CNY 58,97 | CNY 57,44 | 859,25K |
| 2026-09-02 | CNY 58,03 | -1,79 % | CNY 58,79 | CNY 59,04 | CNY 57,60 | 1,03M |
| 2026-09-01 | CNY 59,09 | -2,27 % | CNY 60,00 | CNY 60,90 | CNY 59,00 | 1,56M |
| 2026-08-31 | CNY 60,46 | +5,88 % | CNY 57,00 | CNY 60,84 | CNY 56,00 | 2,76M |
| 2026-08-28 | CNY 57,10 | +2,85 % | CNY 57,21 | CNY 59,14 | CNY 56,56 | 2,29M |
| 2026-08-27 | CNY 55,52 | +4,13 % | CNY 52,99 | CNY 55,55 | CNY 52,91 | 1,08M |
| 2026-08-26 | CNY 53,32 | -1,57 % | CNY 54,00 | CNY 54,76 | CNY 52,84 | 875,68K |
| 2026-08-25 | CNY 54,17 | +1,90 % | CNY 52,07 | CNY 54,54 | CNY 51,44 | 1,10M |
| 2026-08-24 | CNY 53,16 | -2,46 % | CNY 54,43 | CNY 55,20 | CNY 52,00 | 1,13M |
| 2026-08-21 | CNY 54,50 | -0,37 % | CNY 54,16 | CNY 55,15 | CNY 53,76 | 972,14K |
| 2026-08-20 | CNY 54,70 | +1,13 % | CNY 54,78 | CNY 56,19 | CNY 54,00 | 1,07M |
| 2026-08-19 | CNY 54,09 | -6,39 % | CNY 56,80 | CNY 57,27 | CNY 53,78 | 1,64M |
| 2026-08-18 | CNY 57,78 | -0,72 % | CNY 58,21 | CNY 58,33 | CNY 56,42 | 1,36M |
| 2026-08-17 | CNY 58,20 | +5,70 % | CNY 55,00 | CNY 58,20 | CNY 54,62 | 1,47M |
| 2026-08-14 | CNY 55,06 | +1,91 % | CNY 54,60 | CNY 55,22 | CNY 54,03 | 963,75K |
| 2026-08-13 | CNY 54,03 | -2,33 % | CNY 55,80 | CNY 55,80 | CNY 54,01 | 1,15M |
| 2026-08-12 | CNY 55,32 | -0,23 % | CNY 55,02 | CNY 56,15 | CNY 55,00 | 1,14M |
| 2026-08-11 | CNY 55,45 | +1,22 % | CNY 55,30 | CNY 56,17 | CNY 53,86 | 1,27M |
| 2026-08-10 | CNY 54,78 | -1,05 % | CNY 55,55 | CNY 58,04 | CNY 54,10 | 1,56M |
| 2026-08-07 | CNY 55,36 | +4,02 % | CNY 52,97 | CNY 55,36 | CNY 52,52 | 1,85M |
| 2026-08-06 | CNY 53,22 | -0,15 % | CNY 52,01 | CNY 53,90 | CNY 52,01 | 1,20M |
| 2026-08-05 | CNY 53,30 | +4,61 % | CNY 50,60 | CNY 53,53 | CNY 50,60 | 1,88M |
| 2026-08-04 | CNY 50,95 | +5,23 % | CNY 48,35 | CNY 51,25 | CNY 47,92 | 1,45M |
| 2026-08-03 | CNY 48,42 | -3,58 % | CNY 49,71 | CNY 50,10 | CNY 47,95 | 1,41M |
| 2026-07-31 | CNY 50,22 | +7,38 % | CNY 50,00 | CNY 50,95 | CNY 48,17 | 1,97M |
| 2026-07-30 | CNY 46,77 | -6,83 % | CNY 49,52 | CNY 49,90 | CNY 46,12 | 1,58M |
| 2026-07-29 | CNY 50,20 | +2,64 % | CNY 49,00 | CNY 50,63 | CNY 48,13 | 1,56M |
| 2026-07-28 | CNY 48,91 | -5,40 % | CNY 51,18 | CNY 51,99 | CNY 48,83 | 1,21M |
| 2026-07-27 | CNY 51,70 | +1,85 % | CNY 51,08 | CNY 52,28 | CNY 49,19 | 1,59M |
| 2026-07-24 | CNY 50,76 | +0,79 % | CNY 49,50 | CNY 52,97 | CNY 49,25 | 1,79M |
| 2026-07-23 | CNY 50,36 | -1,99 % | CNY 50,63 | CNY 52,22 | CNY 49,24 | 1,64M |
| 2026-07-22 | CNY 51,38 | -1,48 % | CNY 51,56 | CNY 54,77 | CNY 50,75 | 2,33M |
| 2026-07-21 | CNY 52,15 | +6,65 % | CNY 49,15 | CNY 52,24 | CNY 44,00 | 2,98M |
| 2026-07-20 | CNY 48,90 | -7,87 % | CNY 55,30 | CNY 57,00 | CNY 47,30 | 3,79M |
| 2026-07-17 | CNY 53,08 | -13,90 % | CNY 61,65 | CNY 62,20 | CNY 52,00 | 3,30M |
| 2026-07-16 | CNY 61,65 | -5,26 % | CNY 63,60 | CNY 66,83 | CNY 61,39 | 2,00M |
| 2026-07-15 | CNY 65,07 | -2,22 % | CNY 68,54 | CNY 69,38 | CNY 64,88 | 2,37M |
| 2026-07-14 | CNY 66,55 | -3,90 % | CNY 69,55 | CNY 70,04 | CNY 64,01 | 2,48M |
| 2026-07-13 | CNY 69,25 | -6,80 % | CNY 73,00 | CNY 74,25 | CNY 69,00 | 2,83M |
| 2026-07-10 | CNY 74,30 | -1,17 % | CNY 75,80 | CNY 78,70 | CNY 74,30 | 3,00M |
| 2026-07-09 | CNY 75,18 | +3,00 % | CNY 72,27 | CNY 75,62 | CNY 70,23 | 3,04M |
| 2026-07-08 | CNY 72,99 | -0,88 % | CNY 73,80 | CNY 75,89 | CNY 70,00 | 2,42M |
| 2026-07-07 | CNY 73,64 | +0,35 % | CNY 71,47 | CNY 75,56 | CNY 71,47 | 2,30M |
| 2026-07-06 | CNY 73,38 | +2,63 % | CNY 71,71 | CNY 74,99 | CNY 70,37 | 2,27M |
| 2026-07-03 | CNY 71,50 | -3,51 % | CNY 75,00 | CNY 75,07 | CNY 70,60 | 2,37M |
| 2026-07-02 | CNY 74,10 | -4,79 % | CNY 76,27 | CNY 78,48 | CNY 73,84 | 3,16M |
| 2026-07-01 | CNY 77,83 | -1,24 % | CNY 79,50 | CNY 81,50 | CNY 76,85 | 3,55M |
| 2026-06-30 | CNY 78,81 | +4,97 % | CNY 74,77 | CNY 78,86 | CNY 74,00 | 3,69M |
| 2026-06-29 | CNY 75,08 | +4,09 % | CNY 73,10 | CNY 75,87 | CNY 71,16 | 3,15M |
| 2026-06-26 | CNY 72,13 | -2,49 % | CNY 72,93 | CNY 74,30 | CNY 70,60 | 2,04M |
| 2026-06-25 | CNY 73,97 | -1,32 % | CNY 74,96 | CNY 75,75 | CNY 72,39 | 2,16M |
| 2026-06-24 | CNY 74,96 | +3,68 % | CNY 72,63 | CNY 74,97 | CNY 72,01 | 2,58M |
| 2026-06-23 | CNY 72,30 | +2,16 % | CNY 71,21 | CNY 74,02 | CNY 69,65 | 2,22M |
| 2026-06-22 | CNY 70,77 | -0,42 % | CNY 71,30 | CNY 71,99 | CNY 69,03 | 2,10M |
| 2026-06-18 | CNY 71,07 | +1,22 % | CNY 70,00 | CNY 71,71 | CNY 69,50 | 1,51M |
| 2026-06-17 | CNY 70,21 | +1,75 % | CNY 68,00 | CNY 70,60 | CNY 67,59 | 1,30M |
| 2026-06-16 | CNY 69,00 | +2,74 % | CNY 67,00 | CNY 69,35 | CNY 66,77 | 1,52M |
| 2026-06-15 | CNY 67,16 | +5,95 % | CNY 63,32 | CNY 67,16 | CNY 63,32 | 1,39M |
| 2026-06-12 | CNY 63,39 | -1,95 % | CNY 65,88 | CNY 66,76 | CNY 63,05 | 1,57M |
| 2026-06-11 | CNY 64,65 | +4,24 % | CNY 61,94 | CNY 64,85 | CNY 61,61 | 1,52M |
| 2026-06-10 | CNY 62,02 | -1,15 % | CNY 61,18 | CNY 63,80 | CNY 60,75 | 1,28M |
| 2026-06-09 | CNY 62,74 | +5,89 % | CNY 59,62 | CNY 63,01 | CNY 59,62 | 1,28M |
| 2026-06-08 | CNY 59,25 | -6,46 % | CNY 60,78 | CNY 62,34 | CNY 58,45 | 1,50M |
| 2026-06-05 | CNY 63,34 | -1,31 % | CNY 64,18 | CNY 64,65 | CNY 62,20 | 1,23M |
| 2026-06-04 | CNY 64,18 | -0,51 % | CNY 63,66 | CNY 65,57 | CNY 63,66 | 1,06M |
| 2026-06-03 | CNY 64,51 | +0,11 % | CNY 64,91 | CNY 66,12 | CNY 63,80 | 1,35M |
| 2026-06-02 | CNY 64,44 | -3,26 % | CNY 65,93 | CNY 66,85 | CNY 63,72 | 1,40M |
| 2026-06-01 | CNY 66,61 | -2,10 % | CNY 66,99 | CNY 68,45 | CNY 65,80 | 1,48M |
| 2026-05-29 | CNY 68,04 | -7,88 % | CNY 74,20 | CNY 74,81 | CNY 67,21 | 2,79M |
| 2026-05-28 | CNY 73,86 | +2,16 % | CNY 73,11 | CNY 74,20 | CNY 71,01 | 2,11M |
| 2026-05-27 | CNY 72,30 | -1,67 % | CNY 73,72 | CNY 75,59 | CNY 71,96 | 2,19M |
| 2026-05-26 | CNY 73,53 | -5,18 % | CNY 76,93 | CNY 76,93 | CNY 71,88 | 2,69M |