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 74,00 | +0,39 % | CNY 73,58 | CNY 74,65 | CNY 72,68 | 956,89K |
| 2026-09-29 | CNY 73,71 | -1,27 % | CNY 76,15 | CNY 76,15 | CNY 73,00 | 1,29M |
| 2026-09-28 | CNY 74,66 | -3,29 % | CNY 77,51 | CNY 77,59 | CNY 72,88 | 1,85M |
| 2026-09-24 | CNY 77,20 | -0,01 % | CNY 77,21 | CNY 78,77 | CNY 76,30 | 987,88K |
| 2026-09-23 | CNY 77,21 | -1,03 % | CNY 77,40 | CNY 78,58 | CNY 74,74 | 1,60M |
| 2026-09-22 | CNY 78,01 | -1,24 % | CNY 79,00 | CNY 80,65 | CNY 76,70 | 1,58M |
| 2026-09-21 | CNY 78,99 | +1,37 % | CNY 78,70 | CNY 81,81 | CNY 78,06 | 2,46M |
| 2026-09-18 | CNY 77,92 | +8,22 % | CNY 72,05 | CNY 78,50 | CNY 71,60 | 2,76M |
| 2026-09-17 | CNY 72,00 | -5,94 % | CNY 76,88 | CNY 77,40 | CNY 69,69 | 3,34M |
| 2026-09-16 | CNY 76,55 | -0,98 % | CNY 78,11 | CNY 79,52 | CNY 76,44 | 1,06M |
| 2026-09-15 | CNY 77,31 | -0,74 % | CNY 77,70 | CNY 78,49 | CNY 76,57 | 746,99K |
| 2026-09-14 | CNY 77,89 | +0,31 % | CNY 77,65 | CNY 78,90 | CNY 74,00 | 1,39M |
| 2026-09-11 | CNY 77,65 | -5,19 % | CNY 82,47 | CNY 82,47 | CNY 75,61 | 2,40M |
| 2026-09-10 | CNY 81,90 | -0,26 % | CNY 81,88 | CNY 83,77 | CNY 79,60 | 1,41M |
| 2026-09-09 | CNY 82,11 | +0,56 % | CNY 82,00 | CNY 86,57 | CNY 81,50 | 2,61M |
| 2026-09-08 | CNY 81,65 | +3,66 % | CNY 78,40 | CNY 82,88 | CNY 77,59 | 2,10M |
| 2026-09-07 | CNY 78,77 | -1,15 % | CNY 80,30 | CNY 80,30 | CNY 78,15 | 1,03M |
| 2026-09-04 | CNY 79,69 | -1,84 % | CNY 80,66 | CNY 82,24 | CNY 78,04 | 1,39M |
| 2026-09-03 | CNY 81,18 | +0,28 % | CNY 81,25 | CNY 82,50 | CNY 78,21 | 2,03M |
| 2026-09-02 | CNY 80,95 | +2,47 % | CNY 79,00 | CNY 81,18 | CNY 77,33 | 2,22M |
| 2026-09-01 | CNY 79,00 | +1,44 % | CNY 78,49 | CNY 80,00 | CNY 76,00 | 2,43M |
| 2026-08-31 | CNY 77,88 | +6,07 % | CNY 73,13 | CNY 79,20 | CNY 72,38 | 2,88M |
| 2026-08-28 | CNY 73,42 | +0,71 % | CNY 72,80 | CNY 74,28 | CNY 72,30 | 1,31M |
| 2026-08-27 | CNY 72,90 | -0,52 % | CNY 73,50 | CNY 73,68 | CNY 71,00 | 1,99M |
| 2026-08-26 | CNY 73,28 | +1,08 % | CNY 72,55 | CNY 75,48 | CNY 71,30 | 2,28M |
| 2026-08-25 | CNY 72,50 | -0,68 % | CNY 72,50 | CNY 73,34 | CNY 70,18 | 1,32M |
| 2026-08-24 | CNY 73,00 | -1,99 % | CNY 74,56 | CNY 75,39 | CNY 71,28 | 1,57M |
| 2026-08-21 | CNY 74,48 | +0,95 % | CNY 73,84 | CNY 76,25 | CNY 71,80 | 1,80M |
| 2026-08-20 | CNY 73,78 | +0,42 % | CNY 74,03 | CNY 75,50 | CNY 73,00 | 1,29M |
| 2026-08-19 | CNY 73,47 | -3,12 % | CNY 74,99 | CNY 77,58 | CNY 72,69 | 2,25M |
| 2026-08-18 | CNY 75,84 | +0,45 % | CNY 75,00 | CNY 79,38 | CNY 73,51 | 2,67M |
| 2026-08-17 | CNY 75,50 | -0,49 % | CNY 76,28 | CNY 78,20 | CNY 74,50 | 1,81M |
| 2026-08-14 | CNY 75,87 | -1,08 % | CNY 76,76 | CNY 77,65 | CNY 73,70 | 2,38M |
| 2026-08-13 | CNY 76,70 | -3,38 % | CNY 80,01 | CNY 81,49 | CNY 76,02 | 3,94M |
| 2026-08-12 | CNY 79,38 | +6,12 % | CNY 75,00 | CNY 79,97 | CNY 73,06 | 3,42M |
| 2026-08-11 | CNY 74,80 | +6,10 % | CNY 72,00 | CNY 75,94 | CNY 67,50 | 4,86M |
| 2026-08-10 | CNY 70,50 | +0,66 % | CNY 70,04 | CNY 71,46 | CNY 67,00 | 2,49M |
| 2026-08-07 | CNY 70,04 | +2,97 % | CNY 69,18 | CNY 70,70 | CNY 67,28 | 2,38M |
| 2026-08-06 | CNY 68,02 | +2,39 % | CNY 67,11 | CNY 70,33 | CNY 65,66 | 2,58M |
| 2026-08-05 | CNY 66,43 | +0,48 % | CNY 66,35 | CNY 68,79 | CNY 65,30 | 2,13M |
| 2026-08-04 | CNY 66,11 | +2,83 % | CNY 65,28 | CNY 66,98 | CNY 64,00 | 1,52M |
| 2026-08-03 | CNY 64,29 | +0,27 % | CNY 63,91 | CNY 66,90 | CNY 61,18 | 1,75M |
| 2026-07-31 | CNY 64,12 | +2,10 % | CNY 63,99 | CNY 67,19 | CNY 63,08 | 1,70M |
| 2026-07-30 | CNY 62,80 | -5,22 % | CNY 66,25 | CNY 68,98 | CNY 62,10 | 2,07M |
| 2026-07-29 | CNY 66,26 | -0,06 % | CNY 65,90 | CNY 69,20 | CNY 64,52 | 2,14M |
| 2026-07-28 | CNY 66,30 | -2,36 % | CNY 67,00 | CNY 68,61 | CNY 64,52 | 1,72M |
| 2026-07-27 | CNY 67,90 | +4,14 % | CNY 65,88 | CNY 67,99 | CNY 62,10 | 2,07M |
| 2026-07-24 | CNY 65,20 | +2,18 % | CNY 63,00 | CNY 66,30 | CNY 61,50 | 1,93M |
| 2026-07-23 | CNY 63,81 | +9,34 % | CNY 59,11 | CNY 64,58 | CNY 58,55 | 2,58M |
| 2026-07-22 | CNY 58,36 | +1,23 % | CNY 57,13 | CNY 63,52 | CNY 54,72 | 2,70M |
| 2026-07-21 | CNY 57,65 | +4,80 % | CNY 57,68 | CNY 59,88 | CNY 45,90 | 3,76M |
| 2026-07-20 | CNY 55,01 | -10,48 % | CNY 62,00 | CNY 62,93 | CNY 52,26 | 2,98M |
| 2026-07-17 | CNY 61,45 | -1,87 % | CNY 61,66 | CNY 66,15 | CNY 58,25 | 2,87M |
| 2026-07-16 | CNY 62,62 | -2,45 % | CNY 64,00 | CNY 64,59 | CNY 61,46 | 1,44M |
| 2026-07-15 | CNY 64,19 | -2,09 % | CNY 67,00 | CNY 67,00 | CNY 64,10 | 1,77M |
| 2026-07-14 | CNY 65,56 | +10,17 % | CNY 59,10 | CNY 65,59 | CNY 59,10 | 2,32M |
| 2026-07-13 | CNY 59,51 | -8,35 % | CNY 63,77 | CNY 66,39 | CNY 58,99 | 2,05M |
| 2026-07-10 | CNY 64,93 | -0,72 % | CNY 65,29 | CNY 66,58 | CNY 64,00 | 1,67M |
| 2026-07-09 | CNY 65,40 | +5,35 % | CNY 61,86 | CNY 65,56 | CNY 60,00 | 1,59M |
| 2026-07-08 | CNY 62,08 | -4,40 % | CNY 65,01 | CNY 65,87 | CNY 61,88 | 1,43M |
| 2026-07-07 | CNY 64,94 | -5,31 % | CNY 68,53 | CNY 68,53 | CNY 63,29 | 2,35M |
| 2026-07-06 | CNY 68,58 | +3,74 % | CNY 66,11 | CNY 72,82 | CNY 66,11 | 3,18M |
| 2026-07-03 | CNY 66,11 | +5,24 % | CNY 62,89 | CNY 68,00 | CNY 61,94 | 2,38M |
| 2026-07-02 | CNY 62,82 | +1,49 % | CNY 59,00 | CNY 65,59 | CNY 59,00 | 2,13M |
| 2026-07-01 | CNY 61,90 | +1,68 % | CNY 59,12 | CNY 65,34 | CNY 59,12 | 2,38M |
| 2026-06-30 | CNY 60,88 | +3,80 % | CNY 58,83 | CNY 61,68 | CNY 57,88 | 1,94M |
| 2026-06-29 | CNY 58,65 | +2,89 % | CNY 60,00 | CNY 60,79 | CNY 56,28 | 1,87M |
| 2026-06-26 | CNY 57,00 | -2,81 % | CNY 58,00 | CNY 59,50 | CNY 56,50 | 2,15M |
| 2026-06-25 | CNY 58,65 | -1,84 % | CNY 59,75 | CNY 61,52 | CNY 58,20 | 1,93M |
| 2026-06-24 | CNY 59,75 | -2,83 % | CNY 61,50 | CNY 62,60 | CNY 59,60 | 1,34M |
| 2026-06-23 | CNY 61,49 | -3,17 % | CNY 62,23 | CNY 62,95 | CNY 60,59 | 1,41M |
| 2026-06-22 | CNY 63,50 | -3,79 % | CNY 64,95 | CNY 66,13 | CNY 59,50 | 2,44M |
| 2026-06-18 | CNY 66,00 | +4,08 % | CNY 62,75 | CNY 66,68 | CNY 62,30 | 1,86M |
| 2026-06-17 | CNY 63,41 | +0,65 % | CNY 63,50 | CNY 64,68 | CNY 61,93 | 1,80M |
| 2026-06-16 | CNY 63,00 | +9,02 % | CNY 57,99 | CNY 64,12 | CNY 57,00 | 3,39M |
| 2026-06-15 | CNY 57,79 | -0,26 % | CNY 58,94 | CNY 59,94 | CNY 56,39 | 3,70M |
| 2026-06-12 | CNY 57,94 | -11,34 % | CNY 65,94 | CNY 66,47 | CNY 57,11 | 4,06M |
| 2026-06-11 | CNY 65,35 | -6,19 % | CNY 68,51 | CNY 69,65 | CNY 62,77 | 2,90M |
| 2026-06-10 | CNY 69,66 | +6,35 % | CNY 65,76 | CNY 70,53 | CNY 64,03 | 2,50M |
| 2026-06-09 | CNY 65,50 | +3,89 % | CNY 64,00 | CNY 65,97 | CNY 63,15 | 1,67M |
| 2026-06-08 | CNY 63,05 | -0,61 % | CNY 62,63 | CNY 64,35 | CNY 61,01 | 1,50M |
| 2026-06-05 | CNY 63,44 | -3,25 % | CNY 64,36 | CNY 65,72 | CNY 62,50 | 1,22M |
| 2026-06-04 | CNY 65,57 | +1,58 % | CNY 63,54 | CNY 67,54 | CNY 61,45 | 2,42M |
| 2026-06-03 | CNY 64,55 | +0,09 % | CNY 63,88 | CNY 66,00 | CNY 63,28 | 1,89M |
| 2026-06-02 | CNY 64,49 | -4,43 % | CNY 68,58 | CNY 69,00 | CNY 64,10 | 1,61M |
| 2026-06-01 | CNY 67,48 | -2,49 % | CNY 69,62 | CNY 71,00 | CNY 67,11 | 2,08M |
| 2026-05-29 | CNY 69,20 | -0,06 % | CNY 68,82 | CNY 71,30 | CNY 65,92 | 2,40M |
| 2026-05-28 | CNY 69,24 | -0,80 % | CNY 71,05 | CNY 71,05 | CNY 67,80 | 1,52M |
| 2026-05-27 | CNY 69,80 | -4,45 % | CNY 73,00 | CNY 73,90 | CNY 69,33 | 2,48M |
| 2026-05-26 | CNY 73,05 | -5,28 % | CNY 77,28 | CNY 77,28 | CNY 71,50 | 2,08M |