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 53,20 | -1,75 % | CNY 54,30 | CNY 54,70 | CNY 53,13 | 2,52M |
| 2026-09-29 | CNY 54,15 | -1,63 % | CNY 54,90 | CNY 55,56 | CNY 54,11 | 2,79M |
| 2026-09-28 | CNY 55,05 | -3,27 % | CNY 56,60 | CNY 57,18 | CNY 55,00 | 3,96M |
| 2026-09-24 | CNY 56,91 | -0,39 % | CNY 57,25 | CNY 58,00 | CNY 56,88 |
| 3,07M |
| 2026-09-23 | CNY 57,13 | -0,61 % | CNY 57,49 | CNY 57,55 | CNY 56,88 | 2,58M |
| 2026-09-22 | CNY 57,48 | -0,31 % | CNY 58,38 | CNY 58,58 | CNY 57,18 | 4,01M |
| 2026-09-21 | CNY 57,66 | +0,42 % | CNY 57,98 | CNY 58,70 | CNY 57,06 | 3,87M |
| 2026-09-18 | CNY 57,42 | +3,01 % | CNY 57,00 | CNY 57,79 | CNY 56,41 | 4,43M |
| 2026-09-17 | CNY 55,74 | -2,35 % | CNY 56,20 | CNY 57,50 | CNY 55,46 | 4,37M |
| 2026-09-16 | CNY 57,08 | +0,67 % | CNY 57,40 | CNY 58,80 | CNY 57,02 | 5,94M |
| 2026-09-15 | CNY 56,70 | +4,09 % | CNY 54,80 | CNY 57,69 | CNY 54,50 | 5,86M |
| 2026-09-14 | CNY 54,47 | +2,75 % | CNY 52,32 | CNY 54,68 | CNY 52,11 | 3,93M |
| 2026-09-11 | CNY 53,01 | -3,50 % | CNY 54,70 | CNY 54,70 | CNY 52,82 | 4,87M |
| 2026-09-10 | CNY 54,93 | -1,70 % | CNY 55,74 | CNY 56,09 | CNY 54,77 | 3,78M |
| 2026-09-09 | CNY 55,88 | -1,11 % | CNY 56,50 | CNY 56,81 | CNY 55,60 | 3,96M |
| 2026-09-08 | CNY 56,51 | +0,39 % | CNY 56,28 | CNY 57,68 | CNY 56,20 | 3,81M |
| 2026-09-07 | CNY 56,29 | -0,76 % | CNY 56,66 | CNY 56,99 | CNY 55,75 | 4,27M |
| 2026-09-04 | CNY 56,72 | -1,36 % | CNY 58,10 | CNY 58,36 | CNY 56,42 | 4,23M |
| 2026-09-03 | CNY 57,50 | -0,17 % | CNY 58,10 | CNY 58,18 | CNY 57,02 | 2,83M |
| 2026-09-02 | CNY 57,60 | +0,19 % | CNY 56,90 | CNY 58,55 | CNY 56,42 | 3,65M |
| 2026-09-01 | CNY 57,49 | -1,91 % | CNY 58,50 | CNY 59,07 | CNY 57,21 | 4,83M |
| 2026-08-31 | CNY 58,61 | -1,78 % | CNY 58,00 | CNY 60,01 | CNY 57,80 | 5,91M |
| 2026-08-28 | CNY 59,67 | -2,63 % | CNY 60,80 | CNY 61,64 | CNY 59,60 | 5,47M |
| 2026-08-27 | CNY 61,28 | -3,36 % | CNY 59,78 | CNY 61,60 | CNY 59,51 | 8,17M |
| 2026-08-26 | CNY 63,41 | +7,06 % | CNY 59,30 | CNY 63,76 | CNY 58,50 | 7,61M |
| 2026-08-25 | CNY 59,23 | +0,75 % | CNY 57,65 | CNY 59,43 | CNY 56,77 | 4,54M |
| 2026-08-24 | CNY 58,79 | -5,01 % | CNY 61,00 | CNY 61,50 | CNY 57,90 | 6,49M |
| 2026-08-21 | CNY 61,89 | +0,70 % | CNY 60,85 | CNY 63,64 | CNY 60,81 | 5,87M |
| 2026-08-20 | CNY 61,46 | -8,39 % | CNY 65,91 | CNY 66,50 | CNY 61,40 | 10,80M |
| 2026-08-19 | CNY 67,09 | -2,13 % | CNY 71,00 | CNY 71,53 | CNY 66,77 | 14,39M |
| 2026-08-18 | CNY 68,55 | -0,51 % | CNY 68,36 | CNY 69,32 | CNY 67,49 | 6,37M |
| 2026-08-17 | CNY 68,90 | +3,38 % | CNY 67,65 | CNY 68,90 | CNY 66,93 | 5,78M |
| 2026-08-14 | CNY 66,65 | +3,72 % | CNY 65,05 | CNY 66,80 | CNY 64,57 | 5,71M |
| 2026-08-13 | CNY 64,26 | -2,19 % | CNY 66,78 | CNY 67,45 | CNY 64,26 | 6,37M |
| 2026-08-12 | CNY 65,70 | +0,92 % | CNY 64,96 | CNY 66,59 | CNY 64,50 | 6,45M |
| 2026-08-11 | CNY 65,10 | -7,33 % | CNY 65,36 | CNY 67,29 | CNY 65,05 | 9,89M |
| 2026-08-10 | CNY 70,25 | +1,66 % | CNY 70,50 | CNY 70,98 | CNY 67,03 | 7,78M |
| 2026-08-07 | CNY 69,10 | +4,70 % | CNY 66,03 | CNY 69,36 | CNY 65,10 | 8,82M |
| 2026-08-06 | CNY 66,00 | +0,53 % | CNY 64,08 | CNY 67,33 | CNY 63,96 | 8,48M |
| 2026-08-05 | CNY 65,65 | +4,16 % | CNY 63,10 | CNY 68,00 | CNY 63,03 | 9,55M |
| 2026-08-04 | CNY 63,03 | +3,65 % | CNY 61,60 | CNY 63,63 | CNY 61,10 | 7,83M |
| 2026-08-03 | CNY 60,81 | +4,79 % | CNY 56,80 | CNY 62,50 | CNY 56,80 | 8,88M |
| 2026-07-31 | CNY 58,03 | +2,22 % | CNY 59,99 | CNY 60,08 | CNY 58,00 | 7,99M |
| 2026-07-30 | CNY 56,77 | -6,75 % | CNY 59,87 | CNY 60,69 | CNY 56,05 | 7,36M |
| 2026-07-29 | CNY 60,88 | +0,66 % | CNY 60,88 | CNY 61,70 | CNY 58,10 | 6,33M |
| 2026-07-28 | CNY 60,48 | -5,78 % | CNY 62,50 | CNY 64,19 | CNY 60,02 | 6,08M |
| 2026-07-27 | CNY 64,19 | +4,36 % | CNY 61,18 | CNY 64,50 | CNY 61,18 | 5,48M |
| 2026-07-24 | CNY 61,51 | -4,84 % | CNY 63,02 | CNY 64,42 | CNY 61,50 | 5,45M |
| 2026-07-23 | CNY 64,64 | +0,69 % | CNY 63,08 | CNY 66,33 | CNY 62,89 | 7,03M |
| 2026-07-22 | CNY 64,20 | +1,10 % | CNY 62,50 | CNY 66,68 | CNY 62,48 | 9,17M |
| 2026-07-21 | CNY 63,50 | +7,63 % | CNY 59,99 | CNY 64,20 | CNY 55,50 | 12,17M |
| 2026-07-20 | CNY 59,00 | -5,18 % | CNY 64,54 | CNY 64,93 | CNY 57,51 | 11,29M |
| 2026-07-17 | CNY 62,22 | -13,70 % | CNY 71,18 | CNY 72,00 | CNY 62,22 | 13,44M |
| 2026-07-16 | CNY 72,10 | -4,22 % | CNY 73,00 | CNY 77,77 | CNY 71,60 | 9,31M |
| 2026-07-15 | CNY 75,28 | -3,18 % | CNY 77,50 | CNY 79,79 | CNY 74,90 | 9,39M |
| 2026-07-14 | CNY 77,75 | -10,34 % | CNY 84,00 | CNY 86,00 | CNY 73,78 | 17,26M |
| 2026-07-13 | CNY 86,72 | -9,36 % | CNY 97,65 | CNY 97,65 | CNY 84,00 | 19,92M |
| 2026-07-10 | CNY 95,68 | +3,94 % | CNY 91,74 | CNY 109,87 | CNY 91,20 | 28,90M |
| 2026-07-09 | CNY 92,05 | +8,29 % | CNY 85,06 | CNY 92,08 | CNY 82,69 | 12,93M |
| 2026-07-08 | CNY 85,00 | -1,95 % | CNY 85,00 | CNY 90,00 | CNY 84,20 | 10,40M |
| 2026-07-07 | CNY 86,69 | -2,44 % | CNY 87,00 | CNY 92,93 | CNY 84,00 | 14,07M |
| 2026-07-06 | CNY 88,86 | -3,83 % | CNY 96,60 | CNY 99,41 | CNY 88,80 | 19,39M |
| 2026-07-03 | CNY 92,40 | +13,56 % | CNY 82,66 | CNY 94,00 | CNY 82,66 | 17,18M |
| 2026-07-02 | CNY 81,37 | -1,92 % | CNY 82,00 | CNY 86,45 | CNY 80,76 | 11,01M |
| 2026-07-01 | CNY 82,96 | +5,87 % | CNY 78,48 | CNY 84,90 | CNY 78,38 | 13,95M |
| 2026-06-30 | CNY 78,36 | +8,08 % | CNY 74,66 | CNY 78,78 | CNY 73,80 | 12,84M |
| 2026-06-29 | CNY 72,50 | +3,57 % | CNY 69,00 | CNY 72,72 | CNY 69,00 | 11,04M |
| 2026-06-26 | CNY 70,00 | +2,47 % | CNY 68,31 | CNY 73,09 | CNY 64,88 | 17,19M |
| 2026-06-25 | CNY 68,31 | -6,68 % | CNY 72,11 | CNY 73,60 | CNY 68,21 | 13,62M |
| 2026-06-24 | CNY 73,20 | +0,26 % | CNY 72,69 | CNY 75,40 | CNY 70,03 | 9,18M |
| 2026-06-23 | CNY 73,01 | -8,97 % | CNY 77,61 | CNY 77,77 | CNY 72,55 | 12,29M |
| 2026-06-22 | CNY 80,20 | -5,81 % | CNY 84,80 | CNY 85,55 | CNY 78,58 | 12,42M |
| 2026-06-18 | CNY 85,15 | +4,07 % | CNY 80,50 | CNY 85,90 | CNY 80,40 | 12,36M |
| 2026-06-17 | CNY 81,82 | +5,14 % | CNY 77,50 | CNY 84,50 | CNY 76,98 | 12,55M |
| 2026-06-16 | CNY 77,82 | -1,22 % | CNY 80,71 | CNY 82,16 | CNY 77,20 | 9,82M |
| 2026-06-15 | CNY 78,79 | +1,19 % | CNY 77,86 | CNY 78,95 | CNY 74,28 | 8,94M |
| 2026-06-12 | CNY 77,86 | -1,78 % | CNY 81,43 | CNY 82,61 | CNY 77,76 | 8,09M |
| 2026-06-11 | CNY 79,27 | +1,31 % | CNY 77,47 | CNY 79,63 | CNY 75,00 | 7,31M |
| 2026-06-10 | CNY 78,24 | -2,07 % | CNY 79,86 | CNY 82,76 | CNY 77,86 | 7,01M |
| 2026-06-09 | CNY 79,90 | +1,51 % | CNY 79,11 | CNY 80,85 | CNY 76,44 | 7,56M |
| 2026-06-08 | CNY 78,71 | -3,33 % | CNY 78,59 | CNY 83,50 | CNY 77,94 | 9,99M |
| 2026-06-05 | CNY 81,43 | +6,84 % | CNY 78,54 | CNY 83,27 | CNY 76,13 | 14,07M |
| 2026-06-04 | CNY 76,21 | -2,56 % | CNY 76,43 | CNY 78,71 | CNY 75,77 | 7,65M |
| 2026-06-03 | CNY 78,21 | +3,99 % | CNY 75,69 | CNY 80,44 | CNY 75,08 | 11,95M |
| 2026-06-02 | CNY 75,21 | -0,57 % | CNY 77,07 | CNY 77,61 | CNY 74,29 | 10,52M |
| 2026-06-01 | CNY 75,64 | -10,77 % | CNY 84,29 | CNY 84,74 | CNY 75,08 | 14,27M |
| 2026-05-29 | CNY 84,77 | -9,25 % | CNY 92,21 | CNY 92,50 | CNY 84,29 | 14,37M |
| 2026-05-28 | CNY 93,41 | +1,58 % | CNY 93,57 | CNY 95,24 | CNY 91,07 | 11,28M |
| 2026-05-27 | CNY 91,96 | +2,84 % | CNY 91,17 | CNY 95,71 | CNY 90,43 | 15,13M |
| 2026-05-26 | CNY 89,42 | -0,64 % | CNY 89,29 | CNY 91,99 | CNY 86,29 | 12,78M |