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 72,72 | -2,98 % | CNY 76,00 | CNY 76,50 | CNY 72,51 | 3,16M |
| 2026-09-29 | CNY 74,95 | +1,28 % | CNY 73,11 | CNY 75,80 | CNY 73,08 | 3,25M |
| 2026-09-28 | CNY 74,00 | -4,27 % | CNY 76,99 | CNY 77,00 | CNY 72,33 | 4,56M |
| 2026-09-24 | CNY 77,30 | -3,16 % | CNY 78,07 | CNY 79,66 | CNY 77,20 | 4,31M |
| 2026-09-23 | CNY 79,82 | +1,37 % | CNY 78,73 | CNY 80,88 | CNY 77,77 | 6,15M |
| 2026-09-22 | CNY 78,74 | -0,73 % | CNY 80,64 | CNY 80,79 | CNY 78,27 | 7,05M |
| 2026-09-21 | CNY 79,32 | -2,52 % | CNY 81,37 | CNY 81,60 | CNY 78,09 | 11,84M |
| 2026-09-18 | CNY 81,37 | +15,16 % | CNY 74,16 | CNY 84,79 | CNY 73,49 | 16,19M |
| 2026-09-17 | CNY 70,66 | +3,43 % | CNY 68,30 | CNY 72,62 | CNY 67,41 | 5,10M |
| 2026-09-16 | CNY 68,32 | +5,27 % | CNY 64,66 | CNY 68,57 | CNY 64,66 | 3,72M |
| 2026-09-15 | CNY 64,90 | -0,09 % | CNY 64,90 | CNY 66,48 | CNY 64,51 | 2,00M |
| 2026-09-14 | CNY 64,96 | -0,20 % | CNY 64,50 | CNY 65,65 | CNY 63,05 | 1,80M |
| 2026-09-11 | CNY 65,09 | -0,50 % | CNY 64,01 | CNY 65,40 | CNY 62,03 | 3,05M |
| 2026-09-10 | CNY 65,42 | -0,97 % | CNY 65,40 | CNY 66,15 | CNY 64,89 | 1,80M |
| 2026-09-09 | CNY 66,06 | -1,27 % | CNY 67,00 | CNY 68,30 | CNY 66,06 | 2,15M |
| 2026-09-08 | CNY 66,91 | -1,50 % | CNY 67,56 | CNY 68,15 | CNY 66,30 | 2,73M |
| 2026-09-07 | CNY 67,93 | +2,20 % | CNY 67,57 | CNY 68,46 | CNY 66,68 | 3,21M |
| 2026-09-04 | CNY 66,47 | -3,48 % | CNY 69,84 | CNY 70,48 | CNY 66,00 | 3,52M |
| 2026-09-03 | CNY 68,87 | +0,16 % | CNY 69,49 | CNY 70,36 | CNY 68,50 | 2,83M |
| 2026-09-02 | CNY 68,76 | -1,84 % | CNY 69,00 | CNY 69,47 | CNY 68,20 | 2,56M |
| 2026-09-01 | CNY 70,05 | -4,07 % | CNY 72,88 | CNY 73,21 | CNY 69,89 | 3,79M |
| 2026-08-31 | CNY 73,02 | +0,88 % | CNY 69,38 | CNY 73,02 | CNY 69,12 | 3,51M |
| 2026-08-28 | CNY 72,38 | -2,73 % | CNY 74,36 | CNY 74,97 | CNY 72,28 | 4,26M |
| 2026-08-27 | CNY 74,41 | +7,92 % | CNY 69,50 | CNY 74,55 | CNY 68,58 | 6,34M |
| 2026-08-26 | CNY 68,95 | -1,12 % | CNY 69,79 | CNY 70,35 | CNY 67,92 | 3,66M |
| 2026-08-25 | CNY 69,73 | -2,67 % | CNY 68,50 | CNY 70,65 | CNY 67,01 | 5,25M |
| 2026-08-24 | CNY 71,64 | -4,24 % | CNY 74,05 | CNY 76,55 | CNY 69,23 | 7,30M |
| 2026-08-21 | CNY 74,81 | +1,53 % | CNY 72,66 | CNY 77,21 | CNY 72,66 | 7,55M |
| 2026-08-20 | CNY 73,68 | +5,41 % | CNY 72,00 | CNY 76,62 | CNY 71,21 | 9,08M |
| 2026-08-19 | CNY 69,90 | -8,15 % | CNY 73,48 | CNY 77,53 | CNY 69,00 | 8,24M |
| 2026-08-18 | CNY 76,10 | +1,21 % | CNY 75,29 | CNY 78,67 | CNY 74,21 | 8,06M |
| 2026-08-17 | CNY 75,19 | +5,38 % | CNY 71,26 | CNY 75,66 | CNY 70,50 | 7,35M |
| 2026-08-14 | CNY 71,35 | -1,27 % | CNY 72,98 | CNY 73,72 | CNY 69,51 | 6,34M |
| 2026-08-13 | CNY 72,27 | +0,03 % | CNY 73,00 | CNY 75,14 | CNY 72,02 | 6,11M |
| 2026-08-12 | CNY 72,25 | +0,04 % | CNY 72,00 | CNY 74,16 | CNY 71,76 | 4,42M |
| 2026-08-11 | CNY 72,22 | +1,35 % | CNY 70,00 | CNY 74,18 | CNY 69,90 | 6,24M |
| 2026-08-10 | CNY 71,26 | -2,92 % | CNY 73,98 | CNY 74,38 | CNY 70,96 | 5,60M |
| 2026-08-07 | CNY 73,40 | +2,80 % | CNY 70,56 | CNY 73,80 | CNY 69,95 | 6,84M |
| 2026-08-06 | CNY 71,40 | +0,59 % | CNY 69,50 | CNY 72,97 | CNY 69,16 | 5,88M |
| 2026-08-05 | CNY 70,98 | +4,67 % | CNY 68,99 | CNY 72,71 | CNY 67,83 | 6,65M |
| 2026-08-04 | CNY 67,81 | +5,49 % | CNY 65,00 | CNY 68,74 | CNY 64,68 | 4,97M |
| 2026-08-03 | CNY 64,28 | -0,99 % | CNY 64,00 | CNY 66,20 | CNY 63,80 | 3,81M |
| 2026-07-31 | CNY 64,92 | +3,71 % | CNY 69,05 | CNY 69,49 | CNY 64,50 | 6,51M |
| 2026-07-30 | CNY 62,60 | -8,41 % | CNY 66,35 | CNY 68,25 | CNY 61,00 | 5,92M |
| 2026-07-29 | CNY 68,35 | +2,27 % | CNY 66,81 | CNY 69,00 | CNY 62,00 | 6,52M |
| 2026-07-28 | CNY 66,83 | -6,48 % | CNY 69,60 | CNY 71,85 | CNY 66,18 | 4,78M |
| 2026-07-27 | CNY 71,46 | +1,79 % | CNY 69,80 | CNY 71,70 | CNY 67,08 | 4,63M |
| 2026-07-24 | CNY 70,20 | -4,42 % | CNY 70,84 | CNY 73,99 | CNY 70,20 | 5,66M |
| 2026-07-23 | CNY 73,45 | -0,49 % | CNY 74,18 | CNY 75,75 | CNY 72,60 | 6,19M |
| 2026-07-22 | CNY 73,81 | +2,79 % | CNY 71,80 | CNY 77,29 | CNY 71,10 | 12,31M |
| 2026-07-21 | CNY 71,81 | +20,00 % | CNY 62,45 | CNY 71,81 | CNY 55,14 | 12,15M |
| 2026-07-20 | CNY 59,84 | -5,00 % | CNY 66,00 | CNY 67,09 | CNY 58,00 | 7,87M |
| 2026-07-17 | CNY 62,99 | -14,89 % | CNY 73,96 | CNY 74,19 | CNY 62,89 | 8,47M |
| 2026-07-16 | CNY 74,01 | -8,04 % | CNY 78,17 | CNY 81,50 | CNY 73,37 | 7,36M |
| 2026-07-15 | CNY 80,48 | -11,36 % | CNY 90,00 | CNY 91,38 | CNY 79,00 | 10,71M |
| 2026-07-14 | CNY 90,79 | -1,58 % | CNY 91,00 | CNY 94,50 | CNY 84,68 | 11,14M |
| 2026-07-13 | CNY 92,25 | +4,82 % | CNY 87,97 | CNY 101,37 | CNY 87,57 | 14,88M |
| 2026-07-10 | CNY 88,01 | -8,42 % | CNY 96,82 | CNY 99,80 | CNY 87,50 | 12,81M |
| 2026-07-09 | CNY 96,10 | +4,25 % | CNY 93,65 | CNY 96,20 | CNY 88,83 | 12,05M |
| 2026-07-08 | CNY 92,18 | -6,96 % | CNY 99,00 | CNY 101,39 | CNY 90,20 | 15,32M |
| 2026-07-07 | CNY 99,08 | +16,33 % | CNY 88,39 | CNY 102,20 | CNY 88,39 | 19,33M |
| 2026-07-06 | CNY 85,17 | -0,98 % | CNY 86,98 | CNY 89,78 | CNY 82,88 | 8,01M |
| 2026-07-03 | CNY 86,01 | -7,34 % | CNY 93,60 | CNY 94,98 | CNY 85,28 | 9,70M |
| 2026-07-02 | CNY 92,82 | -10,21 % | CNY 98,02 | CNY 102,23 | CNY 92,20 | 10,94M |
| 2026-07-01 | CNY 103,38 | -1,48 % | CNY 107,15 | CNY 114,30 | CNY 101,94 | 13,09M |
| 2026-06-30 | CNY 104,93 | +8,57 % | CNY 99,55 | CNY 106,76 | CNY 95,99 | 13,39M |
| 2026-06-29 | CNY 96,65 | +4,49 % | CNY 97,12 | CNY 101,99 | CNY 90,00 | 10,79M |
| 2026-06-26 | CNY 92,50 | -5,61 % | CNY 96,00 | CNY 100,49 | CNY 91,63 | 7,87M |
| 2026-06-25 | CNY 98,00 | -0,45 % | CNY 99,96 | CNY 100,02 | CNY 93,66 | 8,54M |
| 2026-06-24 | CNY 98,44 | -0,85 % | CNY 98,29 | CNY 101,20 | CNY 95,00 | 9,28M |
| 2026-06-23 | CNY 99,28 | +1,83 % | CNY 97,50 | CNY 104,40 | CNY 94,00 | 10,46M |
| 2026-06-22 | CNY 97,50 | +4,06 % | CNY 97,75 | CNY 103,10 | CNY 94,81 | 12,11M |
| 2026-06-18 | CNY 93,70 | -1,88 % | CNY 93,59 | CNY 96,23 | CNY 92,72 | 8,53M |
| 2026-06-17 | CNY 95,50 | +8,52 % | CNY 88,00 | CNY 98,40 | CNY 87,25 | 11,89M |
| 2026-06-16 | CNY 88,00 | +0,23 % | CNY 89,18 | CNY 90,82 | CNY 86,72 | 8,34M |
| 2026-06-15 | CNY 87,80 | +15,75 % | CNY 77,85 | CNY 87,85 | CNY 76,81 | 9,22M |
| 2026-06-12 | CNY 75,85 | -5,66 % | CNY 83,92 | CNY 84,24 | CNY 75,36 | 5,43M |
| 2026-06-11 | CNY 80,40 | +3,85 % | CNY 76,80 | CNY 83,00 | CNY 76,70 | 5,29M |
| 2026-06-10 | CNY 77,42 | -1,86 % | CNY 77,11 | CNY 80,20 | CNY 76,73 | 5,29M |
| 2026-06-09 | CNY 78,89 | +10,46 % | CNY 73,20 | CNY 79,53 | CNY 72,43 | 7,75M |
| 2026-06-08 | CNY 71,42 | -11,39 % | CNY 73,07 | CNY 76,32 | CNY 70,30 | 8,14M |
| 2026-06-05 | CNY 80,60 | -9,42 % | CNY 87,00 | CNY 87,00 | CNY 80,20 | 8,76M |
| 2026-06-04 | CNY 88,98 | +0,33 % | CNY 87,71 | CNY 90,90 | CNY 85,99 | 6,56M |
| 2026-06-03 | CNY 88,69 | +8,42 % | CNY 83,98 | CNY 92,65 | CNY 83,00 | 9,81M |
| 2026-06-02 | CNY 81,80 | -3,13 % | CNY 84,69 | CNY 85,28 | CNY 80,12 | 7,29M |
| 2026-06-01 | CNY 84,44 | -9,72 % | CNY 91,39 | CNY 93,60 | CNY 84,01 | 9,15M |
| 2026-05-29 | CNY 93,53 | -8,48 % | CNY 100,04 | CNY 102,20 | CNY 90,64 | 11,94M |
| 2026-05-28 | CNY 102,20 | +9,33 % | CNY 91,75 | CNY 105,00 | CNY 91,40 | 14,41M |
| 2026-05-27 | CNY 93,48 | +5,63 % | CNY 87,62 | CNY 98,99 | CNY 86,44 | 14,76M |
| 2026-05-26 | CNY 88,50 | -3,01 % | CNY 89,88 | CNY 90,20 | CNY 85,18 | 10,18M |