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