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