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 56,48 | -0,56 % | CNY 56,80 | CNY 58,30 | CNY 56,42 | 503,20K |
| 2026-09-29 | CNY 56,80 | +1,30 % | CNY 58,79 | CNY 58,79 | CNY 55,63 | 750,17K |
| 2026-09-28 | CNY 56,07 | -8,08 % | CNY 60,52 | CNY 60,77 | CNY 55,00 | 1,03M |
| 2026-09-24 | CNY 61,00 | -3,24 % | CNY 63,00 | CNY 63,90 | CNY 60,60 |
| 766,12K |
| 2026-09-23 | CNY 63,04 | -0,46 % | CNY 63,66 | CNY 65,26 | CNY 62,70 | 709,31K |
| 2026-09-22 | CNY 63,33 | -0,09 % | CNY 63,68 | CNY 64,77 | CNY 62,91 | 936,80K |
| 2026-09-21 | CNY 63,39 | -1,42 % | CNY 64,30 | CNY 66,39 | CNY 62,26 | 1,41M |
| 2026-09-18 | CNY 64,30 | +1,95 % | CNY 63,60 | CNY 64,80 | CNY 62,89 | 1,01M |
| 2026-09-17 | CNY 63,07 | -1,19 % | CNY 63,81 | CNY 63,88 | CNY 62,40 | 495,13K |
| 2026-09-16 | CNY 63,83 | +1,32 % | CNY 63,63 | CNY 63,88 | CNY 62,38 | 489,29K |
| 2026-09-15 | CNY 63,00 | +0,91 % | CNY 62,05 | CNY 64,60 | CNY 61,79 | 612,49K |
| 2026-09-14 | CNY 62,43 | +2,33 % | CNY 60,02 | CNY 63,19 | CNY 59,22 | 585,45K |
| 2026-09-11 | CNY 61,01 | -0,08 % | CNY 60,98 | CNY 61,39 | CNY 58,88 | 692,53K |
| 2026-09-10 | CNY 61,06 | -0,76 % | CNY 60,73 | CNY 62,10 | CNY 60,09 | 602,32K |
| 2026-09-09 | CNY 61,53 | +0,87 % | CNY 61,04 | CNY 62,51 | CNY 60,76 | 683,91K |
| 2026-09-08 | CNY 61,00 | -4,09 % | CNY 63,11 | CNY 64,55 | CNY 60,80 | 808,04K |
| 2026-09-07 | CNY 63,60 | +0,39 % | CNY 63,35 | CNY 66,00 | CNY 63,01 | 961,10K |
| 2026-09-04 | CNY 63,35 | -1,08 % | CNY 64,10 | CNY 66,88 | CNY 63,00 | 917,24K |
| 2026-09-03 | CNY 64,04 | +0,60 % | CNY 63,70 | CNY 65,90 | CNY 63,22 | 621,67K |
| 2026-09-02 | CNY 63,66 | -1,20 % | CNY 64,50 | CNY 64,58 | CNY 63,11 | 313,09K |
| 2026-09-01 | CNY 64,43 | -1,81 % | CNY 65,10 | CNY 66,97 | CNY 63,86 | 683,46K |
| 2026-08-31 | CNY 65,62 | +0,52 % | CNY 64,01 | CNY 65,88 | CNY 63,62 | 698,08K |
| 2026-08-28 | CNY 65,28 | -5,12 % | CNY 68,57 | CNY 70,10 | CNY 65,18 | 920,10K |
| 2026-08-27 | CNY 68,80 | +2,69 % | CNY 65,01 | CNY 69,37 | CNY 65,01 | 1,14M |
| 2026-08-26 | CNY 67,00 | +2,13 % | CNY 65,60 | CNY 67,28 | CNY 64,87 | 804,04K |
| 2026-08-25 | CNY 65,60 | -1,03 % | CNY 67,05 | CNY 67,05 | CNY 63,58 | 839,02K |
| 2026-08-24 | CNY 66,28 | -0,48 % | CNY 67,31 | CNY 67,31 | CNY 65,09 | 849,24K |
| 2026-08-21 | CNY 66,60 | -0,39 % | CNY 66,80 | CNY 67,95 | CNY 65,55 | 891,26K |
| 2026-08-20 | CNY 66,86 | +1,83 % | CNY 66,94 | CNY 68,97 | CNY 65,12 | 1,35M |
| 2026-08-19 | CNY 65,66 | -5,39 % | CNY 67,60 | CNY 69,88 | CNY 64,71 | 1,45M |
| 2026-08-18 | CNY 69,40 | +0,43 % | CNY 69,10 | CNY 71,48 | CNY 68,79 | 894,75K |
| 2026-08-17 | CNY 69,10 | +2,71 % | CNY 67,30 | CNY 69,40 | CNY 66,66 | 974,42K |
| 2026-08-14 | CNY 67,28 | +0,22 % | CNY 67,99 | CNY 67,99 | CNY 65,55 | 610,94K |
| 2026-08-13 | CNY 67,13 | -0,56 % | CNY 68,50 | CNY 69,79 | CNY 66,81 | 1,11M |
| 2026-08-12 | CNY 67,51 | +2,49 % | CNY 65,22 | CNY 68,28 | CNY 64,80 | 1,50M |
| 2026-08-11 | CNY 65,87 | -2,60 % | CNY 67,52 | CNY 68,00 | CNY 65,30 | 1,50M |
| 2026-08-10 | CNY 67,63 | -2,52 % | CNY 69,03 | CNY 69,88 | CNY 67,17 | 1,28M |
| 2026-08-07 | CNY 69,38 | +1,43 % | CNY 67,98 | CNY 70,68 | CNY 67,25 | 1,83M |
| 2026-08-06 | CNY 68,40 | +11,40 % | CNY 62,23 | CNY 68,49 | CNY 61,74 | 2,36M |
| 2026-08-05 | CNY 61,40 | +2,44 % | CNY 59,35 | CNY 61,60 | CNY 59,00 | 671,04K |
| 2026-08-04 | CNY 59,94 | +2,16 % | CNY 59,30 | CNY 60,36 | CNY 57,80 | 856,42K |
| 2026-08-03 | CNY 58,67 | +6,29 % | CNY 55,20 | CNY 59,17 | CNY 55,20 | 978,08K |
| 2026-07-31 | CNY 55,20 | +2,55 % | CNY 54,08 | CNY 56,48 | CNY 54,08 | 772,67K |
| 2026-07-30 | CNY 53,83 | -3,25 % | CNY 54,00 | CNY 55,50 | CNY 53,54 | 887,96K |
| 2026-07-29 | CNY 55,64 | +1,81 % | CNY 54,54 | CNY 56,00 | CNY 53,61 | 859,11K |
| 2026-07-28 | CNY 54,65 | +0,68 % | CNY 53,19 | CNY 55,94 | CNY 53,19 | 847,07K |
| 2026-07-27 | CNY 54,28 | +3,53 % | CNY 51,00 | CNY 54,50 | CNY 51,00 | 588,48K |
| 2026-07-24 | CNY 52,43 | -0,27 % | CNY 51,81 | CNY 53,87 | CNY 51,81 | 726,99K |
| 2026-07-23 | CNY 52,57 | +4,89 % | CNY 48,70 | CNY 52,80 | CNY 48,70 | 851,45K |
| 2026-07-22 | CNY 50,12 | -1,73 % | CNY 50,08 | CNY 52,10 | CNY 48,88 | 1,33M |
| 2026-07-21 | CNY 51,00 | 0,00 % | CNY 50,72 | CNY 53,11 | CNY 47,25 | 1,39M |
| 2026-07-20 | CNY 51,00 | -0,74 % | CNY 52,15 | CNY 53,56 | CNY 47,71 | 1,51M |
| 2026-07-17 | CNY 51,38 | -6,34 % | CNY 54,93 | CNY 55,99 | CNY 51,30 | 1,18M |
| 2026-07-16 | CNY 54,86 | +1,46 % | CNY 54,49 | CNY 55,99 | CNY 52,32 | 1,07M |
| 2026-07-15 | CNY 54,07 | -3,26 % | CNY 55,25 | CNY 56,19 | CNY 53,78 | 934,73K |
| 2026-07-14 | CNY 55,89 | -3,64 % | CNY 57,33 | CNY 58,47 | CNY 53,00 | 1,79M |
| 2026-07-13 | CNY 58,00 | -7,94 % | CNY 62,60 | CNY 63,06 | CNY 58,00 | 1,35M |
| 2026-07-10 | CNY 63,00 | +0,90 % | CNY 62,00 | CNY 65,26 | CNY 60,15 | 1,44M |
| 2026-07-09 | CNY 62,44 | +3,86 % | CNY 60,12 | CNY 62,50 | CNY 58,33 | 1,12M |
| 2026-07-08 | CNY 60,12 | -2,80 % | CNY 61,33 | CNY 62,68 | CNY 59,07 | 1,28M |
| 2026-07-07 | CNY 61,85 | -7,99 % | CNY 67,05 | CNY 67,50 | CNY 61,63 | 1,79M |
| 2026-07-06 | CNY 67,22 | -2,83 % | CNY 69,00 | CNY 69,33 | CNY 63,90 | 2,01M |
| 2026-07-03 | CNY 69,18 | +5,52 % | CNY 65,50 | CNY 69,98 | CNY 63,71 | 2,48M |
| 2026-07-02 | CNY 65,56 | -4,86 % | CNY 67,96 | CNY 69,59 | CNY 63,85 | 1,99M |
| 2026-07-01 | CNY 68,91 | +3,84 % | CNY 66,00 | CNY 68,91 | CNY 65,20 | 1,99M |
| 2026-06-30 | CNY 66,36 | +3,72 % | CNY 64,00 | CNY 66,66 | CNY 63,60 | 1,50M |
| 2026-06-29 | CNY 63,98 | +3,53 % | CNY 60,56 | CNY 65,60 | CNY 60,51 | 1,48M |
| 2026-06-26 | CNY 61,80 | -1,56 % | CNY 63,10 | CNY 63,20 | CNY 60,50 | 1,32M |
| 2026-06-25 | CNY 62,78 | -2,27 % | CNY 64,24 | CNY 65,80 | CNY 61,35 | 1,27M |
| 2026-06-24 | CNY 64,24 | -2,12 % | CNY 65,11 | CNY 65,50 | CNY 62,30 | 1,20M |
| 2026-06-23 | CNY 65,63 | -3,49 % | CNY 68,11 | CNY 68,29 | CNY 65,22 | 1,24M |
| 2026-06-22 | CNY 68,00 | -3,27 % | CNY 70,00 | CNY 70,90 | CNY 65,70 | 2,57M |
| 2026-06-18 | CNY 70,30 | +6,39 % | CNY 66,08 | CNY 75,96 | CNY 65,00 | 4,30M |
| 2026-06-17 | CNY 66,08 | +3,01 % | CNY 63,36 | CNY 66,20 | CNY 63,01 | 1,49M |
| 2026-06-16 | CNY 64,15 | +3,15 % | CNY 61,93 | CNY 65,10 | CNY 61,73 | 1,63M |
| 2026-06-15 | CNY 62,19 | +0,10 % | CNY 62,30 | CNY 63,16 | CNY 60,30 | 1,83M |
| 2026-06-12 | CNY 62,13 | +0,81 % | CNY 61,73 | CNY 64,05 | CNY 61,30 | 2,01M |
| 2026-06-11 | CNY 61,63 | -3,14 % | CNY 63,00 | CNY 63,79 | CNY 60,70 | 1,92M |
| 2026-06-10 | CNY 63,63 | -7,42 % | CNY 68,23 | CNY 68,73 | CNY 62,39 | 2,92M |
| 2026-06-09 | CNY 68,73 | +11,25 % | CNY 61,55 | CNY 74,14 | CNY 61,37 | 4,98M |
| 2026-06-08 | CNY 61,78 | +3,31 % | CNY 58,61 | CNY 62,60 | CNY 58,00 | 2,47M |
| 2026-06-05 | CNY 59,80 | +2,49 % | CNY 58,34 | CNY 61,65 | CNY 56,36 | 1,68M |
| 2026-06-04 | CNY 58,35 | -2,60 % | CNY 58,11 | CNY 60,00 | CNY 58,00 | 1,07M |
| 2026-06-03 | CNY 59,91 | -0,65 % | CNY 59,07 | CNY 61,50 | CNY 58,95 | 979,54K |
| 2026-06-02 | CNY 60,30 | -2,77 % | CNY 61,68 | CNY 62,16 | CNY 59,75 | 1,24M |
| 2026-06-01 | CNY 62,02 | -0,55 % | CNY 62,25 | CNY 63,05 | CNY 60,80 | 1,69M |
| 2026-05-29 | CNY 62,36 | -8,80 % | CNY 68,04 | CNY 68,52 | CNY 61,72 | 2,24M |
| 2026-05-28 | CNY 68,38 | +5,20 % | CNY 63,07 | CNY 68,73 | CNY 63,07 | 2,43M |
| 2026-05-27 | CNY 65,00 | -3,69 % | CNY 68,84 | CNY 69,00 | CNY 64,00 | 1,76M |
| 2026-05-26 | CNY 67,49 | -3,76 % | CNY 68,70 | CNY 71,80 | CNY 66,76 | 2,13M |