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 56,50 | +0,07 % | CNY 56,45 | CNY 57,33 | CNY 56,20 | 674,21K |
| 2026-09-29 | CNY 56,46 | +0,28 % | CNY 56,41 | CNY 56,97 | CNY 55,90 | 557,79K |
| 2026-09-28 | CNY 56,30 | -2,90 % | CNY 58,29 | CNY 58,29 | CNY 56,01 | 1,02M |
| 2026-09-24 | CNY 57,98 | -1,29 % | CNY 58,72 | CNY 59,37 | CNY 57,81 | 712,38K |
| 2026-09-23 | CNY 58,74 | -1,19 % | CNY 59,65 | CNY 59,65 | CNY 58,57 | 574,51K |
| 2026-09-22 | CNY 59,45 | +1,54 % | CNY 58,55 | CNY 59,80 | CNY 58,45 | 1,14M |
| 2026-09-21 | CNY 58,55 | +0,19 % | CNY 58,05 | CNY 59,43 | CNY 57,50 | 1,05M |
| 2026-09-18 | CNY 58,44 | +1,48 % | CNY 58,07 | CNY 58,75 | CNY 57,64 | 917,86K |
| 2026-09-17 | CNY 57,59 | +0,42 % | CNY 56,87 | CNY 58,00 | CNY 56,77 | 693,53K |
| 2026-09-16 | CNY 57,35 | +0,88 % | CNY 56,55 | CNY 57,75 | CNY 55,88 | 831,49K |
| 2026-09-15 | CNY 56,85 | -1,37 % | CNY 57,59 | CNY 57,82 | CNY 56,85 | 603,60K |
| 2026-09-14 | CNY 57,64 | -0,62 % | CNY 57,93 | CNY 58,00 | CNY 57,13 | 762,22K |
| 2026-09-11 | CNY 58,00 | -1,13 % | CNY 58,37 | CNY 59,19 | CNY 56,12 | 1,85M |
| 2026-09-10 | CNY 58,66 | -0,76 % | CNY 58,84 | CNY 58,89 | CNY 57,80 | 1,43M |
| 2026-09-09 | CNY 59,11 | -1,25 % | CNY 60,79 | CNY 61,00 | CNY 58,90 | 2,04M |
| 2026-09-08 | CNY 59,86 | -0,70 % | CNY 60,20 | CNY 61,13 | CNY 59,72 | 1,15M |
| 2026-09-07 | CNY 60,28 | -2,17 % | CNY 61,32 | CNY 61,90 | CNY 60,21 | 1,34M |
| 2026-09-04 | CNY 61,62 | +0,18 % | CNY 62,83 | CNY 64,60 | CNY 61,21 | 2,03M |
| 2026-09-03 | CNY 61,51 | -2,01 % | CNY 62,87 | CNY 63,30 | CNY 61,18 | 968,56K |
| 2026-09-02 | CNY 62,77 | -2,83 % | CNY 64,01 | CNY 64,01 | CNY 62,05 | 1,41M |
| 2026-09-01 | CNY 64,60 | +3,58 % | CNY 62,24 | CNY 65,80 | CNY 62,24 | 2,35M |
| 2026-08-31 | CNY 62,37 | -0,53 % | CNY 61,95 | CNY 62,47 | CNY 60,25 | 1,51M |
| 2026-08-28 | CNY 62,70 | +2,72 % | CNY 60,60 | CNY 63,81 | CNY 60,12 | 1,65M |
| 2026-08-27 | CNY 61,04 | -0,28 % | CNY 60,01 | CNY 61,30 | CNY 59,10 | 1,87M |
| 2026-08-26 | CNY 61,21 | -5,34 % | CNY 60,10 | CNY 61,80 | CNY 57,77 | 3,56M |
| 2026-08-25 | CNY 64,66 | +3,13 % | CNY 62,32 | CNY 64,76 | CNY 61,80 | 1,40M |
| 2026-08-24 | CNY 62,70 | -2,34 % | CNY 64,19 | CNY 66,79 | CNY 62,26 | 1,36M |
| 2026-08-21 | CNY 64,20 | -0,22 % | CNY 63,41 | CNY 64,20 | CNY 62,58 | 774,26K |
| 2026-08-20 | CNY 64,34 | +3,29 % | CNY 63,53 | CNY 64,90 | CNY 62,00 | 1,19M |
| 2026-08-19 | CNY 62,29 | -5,74 % | CNY 65,40 | CNY 66,00 | CNY 61,83 | 1,55M |
| 2026-08-18 | CNY 66,08 | -1,94 % | CNY 66,53 | CNY 67,28 | CNY 65,66 | 884,39K |
| 2026-08-17 | CNY 67,39 | +1,06 % | CNY 66,72 | CNY 67,40 | CNY 64,68 | 1,52M |
| 2026-08-14 | CNY 66,68 | -1,46 % | CNY 67,50 | CNY 67,86 | CNY 66,13 | 1,06M |
| 2026-08-13 | CNY 67,67 | -1,60 % | CNY 68,75 | CNY 69,55 | CNY 67,40 | 1,21M |
| 2026-08-12 | CNY 68,77 | +0,66 % | CNY 68,32 | CNY 69,25 | CNY 67,95 | 1,09M |
| 2026-08-11 | CNY 68,32 | -0,36 % | CNY 68,04 | CNY 68,92 | CNY 67,45 | 1,19M |
| 2026-08-10 | CNY 68,57 | -0,29 % | CNY 68,69 | CNY 69,79 | CNY 68,02 | 1,58M |
| 2026-08-07 | CNY 68,77 | -1,64 % | CNY 69,55 | CNY 69,81 | CNY 67,52 | 1,72M |
| 2026-08-06 | CNY 69,92 | -2,07 % | CNY 70,25 | CNY 71,96 | CNY 69,31 | 2,04M |
| 2026-08-05 | CNY 71,40 | +2,88 % | CNY 73,93 | CNY 73,93 | CNY 70,66 | 2,80M |
| 2026-08-04 | CNY 69,40 | +0,35 % | CNY 69,50 | CNY 70,99 | CNY 69,20 | 1,53M |
| 2026-08-03 | CNY 69,16 | +0,86 % | CNY 68,31 | CNY 69,71 | CNY 68,00 | 1,40M |
| 2026-07-31 | CNY 68,57 | +1,75 % | CNY 66,95 | CNY 69,80 | CNY 66,95 | 1,67M |
| 2026-07-30 | CNY 67,39 | +0,88 % | CNY 66,60 | CNY 68,86 | CNY 66,10 | 1,86M |
| 2026-07-29 | CNY 66,80 | +3,23 % | CNY 64,86 | CNY 67,28 | CNY 64,51 | 1,57M |
| 2026-07-28 | CNY 64,71 | +0,08 % | CNY 63,50 | CNY 65,60 | CNY 63,50 | 997,98K |
| 2026-07-27 | CNY 64,66 | +2,86 % | CNY 62,01 | CNY 64,67 | CNY 62,01 | 1,21M |
| 2026-07-24 | CNY 62,86 | -3,43 % | CNY 64,18 | CNY 64,60 | CNY 62,55 | 1,03M |
| 2026-07-23 | CNY 65,09 | +1,10 % | CNY 64,00 | CNY 65,35 | CNY 63,41 | 1,06M |
| 2026-07-22 | CNY 64,38 | -2,20 % | CNY 65,35 | CNY 65,80 | CNY 63,97 | 1,42M |
| 2026-07-21 | CNY 65,83 | +3,49 % | CNY 63,74 | CNY 66,20 | CNY 63,20 | 1,97M |
| 2026-07-20 | CNY 63,61 | +0,57 % | CNY 64,20 | CNY 66,49 | CNY 62,10 | 2,11M |
| 2026-07-17 | CNY 63,25 | -6,60 % | CNY 67,10 | CNY 68,08 | CNY 62,80 | 2,18M |
| 2026-07-16 | CNY 67,72 | +3,29 % | CNY 64,66 | CNY 68,14 | CNY 64,66 | 1,94M |
| 2026-07-15 | CNY 65,56 | +2,94 % | CNY 64,00 | CNY 66,40 | CNY 63,75 | 1,71M |
| 2026-07-14 | CNY 63,69 | -1,71 % | CNY 64,66 | CNY 64,71 | CNY 61,80 | 1,58M |
| 2026-07-13 | CNY 64,80 | -6,59 % | CNY 69,00 | CNY 69,56 | CNY 64,60 | 2,03M |
| 2026-07-10 | CNY 69,37 | +2,09 % | CNY 67,51 | CNY 71,71 | CNY 67,03 | 1,73M |
| 2026-07-09 | CNY 67,95 | +0,85 % | CNY 66,88 | CNY 67,95 | CNY 64,66 | 1,62M |
| 2026-07-08 | CNY 67,38 | +0,40 % | CNY 67,16 | CNY 68,30 | CNY 65,39 | 1,45M |
| 2026-07-07 | CNY 67,11 | -3,44 % | CNY 70,00 | CNY 70,35 | CNY 66,60 | 1,57M |
| 2026-07-06 | CNY 69,50 | -3,74 % | CNY 72,00 | CNY 72,20 | CNY 69,49 | 1,70M |
| 2026-07-03 | CNY 72,20 | +5,11 % | CNY 68,88 | CNY 73,98 | CNY 68,69 | 2,39M |
| 2026-07-02 | CNY 68,69 | -2,28 % | CNY 70,75 | CNY 71,90 | CNY 68,43 | 1,64M |
| 2026-07-01 | CNY 70,29 | -0,83 % | CNY 70,51 | CNY 72,28 | CNY 69,83 | 1,70M |
| 2026-06-30 | CNY 70,88 | +3,96 % | CNY 68,01 | CNY 71,71 | CNY 67,88 | 1,82M |
| 2026-06-29 | CNY 68,18 | +1,44 % | CNY 67,17 | CNY 68,18 | CNY 65,74 | 1,79M |
| 2026-06-26 | CNY 67,21 | -4,44 % | CNY 69,60 | CNY 70,05 | CNY 66,66 | 1,51M |
| 2026-06-25 | CNY 70,33 | -2,56 % | CNY 71,38 | CNY 72,45 | CNY 69,01 | 1,67M |
| 2026-06-24 | CNY 72,18 | -0,87 % | CNY 72,39 | CNY 73,60 | CNY 71,00 | 1,75M |
| 2026-06-23 | CNY 72,81 | -2,11 % | CNY 74,37 | CNY 75,13 | CNY 72,51 | 1,44M |
| 2026-06-22 | CNY 74,38 | -1,37 % | CNY 75,15 | CNY 75,31 | CNY 71,39 | 1,88M |
| 2026-06-18 | CNY 75,41 | -0,48 % | CNY 75,16 | CNY 76,43 | CNY 74,32 | 1,60M |
| 2026-06-17 | CNY 75,77 | -0,08 % | CNY 75,81 | CNY 76,69 | CNY 74,65 | 1,12M |
| 2026-06-16 | CNY 75,83 | -0,75 % | CNY 77,00 | CNY 77,00 | CNY 74,38 | 1,28M |
| 2026-06-15 | CNY 76,40 | +3,35 % | CNY 73,51 | CNY 77,30 | CNY 73,51 | 1,63M |
| 2026-06-12 | CNY 73,92 | +2,84 % | CNY 74,00 | CNY 74,95 | CNY 72,83 | 1,76M |
| 2026-06-11 | CNY 71,88 | -2,54 % | CNY 73,00 | CNY 73,60 | CNY 71,50 | 1,41M |
| 2026-06-10 | CNY 73,75 | -4,63 % | CNY 77,00 | CNY 77,00 | CNY 72,80 | 1,89M |
| 2026-06-09 | CNY 77,33 | -0,35 % | CNY 78,45 | CNY 78,48 | CNY 76,51 | 1,45M |
| 2026-06-08 | CNY 77,60 | -1,69 % | CNY 76,78 | CNY 79,72 | CNY 75,90 | 2,02M |
| 2026-06-05 | CNY 78,93 | -0,24 % | CNY 79,88 | CNY 81,50 | CNY 76,78 | 1,97M |
| 2026-06-04 | CNY 79,12 | -1,54 % | CNY 79,02 | CNY 81,31 | CNY 78,75 | 1,29M |
| 2026-06-03 | CNY 80,36 | -0,40 % | CNY 80,80 | CNY 82,27 | CNY 79,00 | 2,05M |
| 2026-06-02 | CNY 80,68 | -3,05 % | CNY 83,54 | CNY 83,54 | CNY 80,00 | 1,50M |
| 2026-06-01 | CNY 83,22 | +2,36 % | CNY 82,10 | CNY 84,88 | CNY 81,45 | 2,74M |
| 2026-05-29 | CNY 81,30 | -7,09 % | CNY 88,00 | CNY 88,88 | CNY 80,67 | 3,13M |
| 2026-05-28 | CNY 87,50 | -2,04 % | CNY 89,09 | CNY 89,40 | CNY 84,68 | 2,53M |
| 2026-05-27 | CNY 89,32 | -3,25 % | CNY 91,99 | CNY 94,96 | CNY 88,71 | 2,72M |
| 2026-05-26 | CNY 92,32 | -1,26 % | CNY 93,52 | CNY 94,99 | CNY 90,39 | 2,61M |