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 106,41 | +11,09 % | CNY 96,00 | CNY 110,65 | CNY 94,00 | 8,16M |
| 2026-09-29 | CNY 95,79 | -3,68 % | CNY 95,22 | CNY 101,57 | CNY 93,20 | 5,75M |
| 2026-09-28 | CNY 99,45 | +4,92 % | CNY 95,25 | CNY 100,44 | CNY 93,00 | 6,05M |
| 2026-09-24 | CNY 94,79 | -7,38 % | CNY 100,01 | CNY 100,47 | CNY 94,55 | 6,89M |
| 2026-09-23 | CNY 102,34 | +2,96 % | CNY 99,39 | CNY 105,49 | CNY 96,00 | 7,09M |
| 2026-09-22 | CNY 99,40 | +9,11 % | CNY 91,10 | CNY 103,97 | CNY 89,90 | 8,23M |
| 2026-09-21 | CNY 91,10 | +6,54 % | CNY 85,63 | CNY 92,50 | CNY 85,55 | 6,83M |
| 2026-09-18 | CNY 85,51 | +3,27 % | CNY 84,04 | CNY 89,88 | CNY 83,63 | 6,68M |
| 2026-09-17 | CNY 82,80 | +7,21 % | CNY 76,74 | CNY 88,72 | CNY 76,72 | 8,78M |
| 2026-09-16 | CNY 77,23 | +1,99 % | CNY 76,32 | CNY 77,80 | CNY 75,00 | 2,29M |
| 2026-09-15 | CNY 75,72 | -1,97 % | CNY 77,73 | CNY 77,73 | CNY 75,45 | 2,53M |
| 2026-09-14 | CNY 77,24 | +4,13 % | CNY 75,29 | CNY 79,11 | CNY 73,20 | 3,60M |
| 2026-09-11 | CNY 74,18 | -3,03 % | CNY 76,28 | CNY 76,28 | CNY 72,74 | 2,85M |
| 2026-09-10 | CNY 76,50 | -4,23 % | CNY 79,06 | CNY 79,20 | CNY 75,60 | 3,42M |
| 2026-09-09 | CNY 79,88 | -5,58 % | CNY 81,70 | CNY 82,47 | CNY 79,03 | 4,35M |
| 2026-09-08 | CNY 84,60 | +5,17 % | CNY 80,45 | CNY 85,95 | CNY 79,28 | 7,05M |
| 2026-09-07 | CNY 80,44 | +0,80 % | CNY 79,70 | CNY 80,60 | CNY 78,38 | 2,96M |
| 2026-09-04 | CNY 79,80 | -4,11 % | CNY 82,25 | CNY 82,78 | CNY 79,40 | 5,03M |
| 2026-09-03 | CNY 83,22 | -0,57 % | CNY 82,06 | CNY 85,19 | CNY 82,06 | 4,59M |
| 2026-09-02 | CNY 83,70 | -4,99 % | CNY 90,78 | CNY 92,00 | CNY 83,30 | 7,61M |
| 2026-09-01 | CNY 88,10 | -3,19 % | CNY 89,00 | CNY 91,49 | CNY 86,45 | 7,62M |
| 2026-08-31 | CNY 91,00 | -16,36 % | CNY 100,00 | CNY 100,00 | CNY 87,04 | 12,41M |
| 2026-08-28 | CNY 108,80 | -14,53 % | CNY 125,00 | CNY 125,00 | CNY 104,32 | 12,50M |
| 2026-08-27 | CNY 127,30 | -0,55 % | CNY 125,06 | CNY 129,78 | CNY 120,02 | 9,69M |
| 2026-08-26 | CNY 128,00 | -4,06 % | CNY 132,03 | CNY 138,80 | CNY 125,00 | 10,97M |
| 2026-08-25 | CNY 133,41 | +7,59 % | CNY 124,00 | CNY 134,00 | CNY 118,05 | 13,10M |
| 2026-08-24 | CNY 124,00 | +15,52 % | CNY 116,32 | CNY 128,81 | CNY 116,32 | 15,14M |
| 2026-08-21 | CNY 107,34 | +20,00 % | CNY 107,34 | CNY 107,34 | CNY 107,34 | 3,27M |
| 2026-08-20 | CNY 89,45 | +20,00 % | CNY 89,45 | CNY 89,45 | CNY 89,45 | 580,15K |
| 2026-08-19 | CNY 74,54 | -5,27 % | CNY 78,23 | CNY 79,00 | CNY 73,80 | 1,47M |
| 2026-08-18 | CNY 78,69 | -1,63 % | CNY 80,32 | CNY 80,33 | CNY 76,94 | 1,51M |
| 2026-08-17 | CNY 79,99 | -2,69 % | CNY 81,68 | CNY 84,01 | CNY 78,59 | 1,99M |
| 2026-08-14 | CNY 82,20 | +1,08 % | CNY 81,58 | CNY 83,80 | CNY 80,00 | 1,64M |
| 2026-08-13 | CNY 81,32 | +2,44 % | CNY 79,38 | CNY 85,49 | CNY 78,68 | 2,64M |
| 2026-08-12 | CNY 79,38 | +1,15 % | CNY 77,90 | CNY 80,47 | CNY 77,52 | 1,82M |
| 2026-08-11 | CNY 78,48 | +1,53 % | CNY 76,72 | CNY 80,70 | CNY 75,10 | 2,80M |
| 2026-08-10 | CNY 77,30 | +3,76 % | CNY 74,80 | CNY 78,38 | CNY 74,75 | 2,21M |
| 2026-08-07 | CNY 74,50 | +9,24 % | CNY 67,73 | CNY 74,85 | CNY 67,73 | 2,15M |
| 2026-08-06 | CNY 68,20 | +0,06 % | CNY 67,24 | CNY 68,81 | CNY 67,01 | 824,46K |
| 2026-08-05 | CNY 68,16 | +3,13 % | CNY 65,83 | CNY 69,50 | CNY 65,77 | 1,37M |
| 2026-08-04 | CNY 66,09 | +5,93 % | CNY 62,56 | CNY 67,08 | CNY 62,56 | 1,58M |
| 2026-08-03 | CNY 62,39 | -3,91 % | CNY 64,91 | CNY 65,49 | CNY 62,13 | 1,33M |
| 2026-07-31 | CNY 64,93 | +0,43 % | CNY 66,65 | CNY 66,72 | CNY 64,46 | 1,13M |
| 2026-07-30 | CNY 64,65 | -7,43 % | CNY 69,51 | CNY 69,74 | CNY 64,23 | 1,46M |
| 2026-07-29 | CNY 69,84 | -1,08 % | CNY 70,84 | CNY 72,09 | CNY 68,90 | 1,18M |
| 2026-07-28 | CNY 70,60 | -4,13 % | CNY 73,37 | CNY 73,90 | CNY 70,36 | 982,52K |
| 2026-07-27 | CNY 73,64 | +1,17 % | CNY 72,79 | CNY 77,87 | CNY 71,68 | 1,66M |
| 2026-07-24 | CNY 72,79 | -8,17 % | CNY 79,19 | CNY 79,33 | CNY 72,72 | 1,35M |
| 2026-07-23 | CNY 79,27 | +5,96 % | CNY 73,89 | CNY 79,52 | CNY 73,89 | 2,07M |
| 2026-07-22 | CNY 74,81 | +0,88 % | CNY 73,00 | CNY 77,37 | CNY 72,97 | 1,56M |
| 2026-07-21 | CNY 74,16 | -4,80 % | CNY 77,76 | CNY 77,76 | CNY 68,55 | 2,11M |
| 2026-07-20 | CNY 77,90 | 0,00 % | CNY 76,85 | CNY 79,80 | CNY 75,00 | 1,31M |
| 2026-07-17 | CNY 77,90 | -4,53 % | CNY 81,89 | CNY 81,89 | CNY 73,16 | 1,99M |
| 2026-07-16 | CNY 81,60 | -3,80 % | CNY 82,90 | CNY 84,45 | CNY 80,06 | 2,23M |
| 2026-07-15 | CNY 84,82 | +7,75 % | CNY 78,72 | CNY 87,37 | CNY 78,21 | 3,47M |
| 2026-07-14 | CNY 78,72 | +5,20 % | CNY 74,66 | CNY 79,66 | CNY 73,46 | 1,73M |
| 2026-07-13 | CNY 74,83 | -3,82 % | CNY 78,01 | CNY 78,79 | CNY 74,38 | 1,27M |
| 2026-07-10 | CNY 77,80 | +4,72 % | CNY 76,30 | CNY 79,19 | CNY 73,06 | 1,53M |
| 2026-07-09 | CNY 74,29 | -0,44 % | CNY 74,30 | CNY 76,98 | CNY 72,07 | 1,21M |
| 2026-07-08 | CNY 74,62 | -1,61 % | CNY 75,54 | CNY 77,65 | CNY 74,46 | 1,22M |
| 2026-07-07 | CNY 75,84 | -5,81 % | CNY 79,65 | CNY 79,87 | CNY 75,67 | 1,88M |
| 2026-07-06 | CNY 80,52 | -1,68 % | CNY 81,20 | CNY 84,89 | CNY 80,30 | 2,03M |
| 2026-07-03 | CNY 81,90 | +0,15 % | CNY 82,80 | CNY 84,47 | CNY 79,80 | 1,46M |
| 2026-07-02 | CNY 81,78 | -0,06 % | CNY 81,99 | CNY 84,97 | CNY 81,11 | 2,01M |
| 2026-07-01 | CNY 81,83 | +6,16 % | CNY 77,29 | CNY 82,87 | CNY 75,03 | 2,12M |
| 2026-06-30 | CNY 77,08 | -2,55 % | CNY 78,01 | CNY 79,00 | CNY 76,16 | 2,00M |
| 2026-06-29 | CNY 79,10 | +10,63 % | CNY 71,00 | CNY 80,49 | CNY 69,64 | 2,52M |
| 2026-06-26 | CNY 71,50 | -3,57 % | CNY 74,15 | CNY 74,57 | CNY 71,00 | 1,26M |
| 2026-06-25 | CNY 74,15 | +1,62 % | CNY 71,95 | CNY 74,50 | CNY 68,85 | 1,68M |
| 2026-06-24 | CNY 72,97 | +0,69 % | CNY 72,36 | CNY 74,65 | CNY 72,00 | 1,28M |
| 2026-06-23 | CNY 72,47 | +5,21 % | CNY 68,52 | CNY 74,87 | CNY 67,93 | 1,84M |
| 2026-06-22 | CNY 68,88 | -1,19 % | CNY 69,70 | CNY 69,70 | CNY 66,00 | 1,19M |
| 2026-06-18 | CNY 69,71 | +0,62 % | CNY 69,28 | CNY 71,16 | CNY 68,20 | 779,96K |
| 2026-06-17 | CNY 69,28 | -0,45 % | CNY 69,55 | CNY 69,70 | CNY 68,12 | 570,53K |
| 2026-06-16 | CNY 69,59 | -0,60 % | CNY 69,81 | CNY 70,26 | CNY 68,69 | 637,42K |
| 2026-06-15 | CNY 70,01 | -0,03 % | CNY 70,64 | CNY 71,30 | CNY 69,26 | 722,63K |
| 2026-06-12 | CNY 70,03 | +2,79 % | CNY 68,67 | CNY 70,46 | CNY 68,08 | 651,34K |
| 2026-06-11 | CNY 68,13 | -0,71 % | CNY 68,62 | CNY 68,62 | CNY 66,91 | 492,74K |
| 2026-06-10 | CNY 68,62 | -0,33 % | CNY 69,01 | CNY 69,43 | CNY 66,90 | 625,16K |
| 2026-06-09 | CNY 68,85 | +1,01 % | CNY 68,79 | CNY 69,72 | CNY 67,58 | 641,81K |
| 2026-06-08 | CNY 68,16 | -5,19 % | CNY 71,20 | CNY 71,49 | CNY 67,05 | 1,10M |
| 2026-06-05 | CNY 71,89 | -0,37 % | CNY 73,01 | CNY 73,15 | CNY 71,15 | 748,19K |
| 2026-06-04 | CNY 72,16 | -1,00 % | CNY 72,33 | CNY 73,78 | CNY 70,80 | 795,08K |
| 2026-06-03 | CNY 72,89 | -0,16 % | CNY 72,88 | CNY 73,77 | CNY 72,05 | 604,31K |
| 2026-06-02 | CNY 73,01 | -3,05 % | CNY 75,33 | CNY 75,99 | CNY 72,01 | 800,67K |
| 2026-06-01 | CNY 75,31 | -0,38 % | CNY 76,98 | CNY 77,99 | CNY 74,91 | 932,52K |
| 2026-05-29 | CNY 75,60 | -1,42 % | CNY 77,33 | CNY 78,39 | CNY 74,58 | 969,59K |
| 2026-05-28 | CNY 76,69 | -0,62 % | CNY 77,36 | CNY 77,83 | CNY 74,67 | 945,44K |
| 2026-05-27 | CNY 77,17 | -2,50 % | CNY 79,11 | CNY 79,50 | CNY 77,17 | 1,18M |
| 2026-05-26 | CNY 79,15 | -2,38 % | CNY 81,03 | CNY 81,03 | CNY 77,80 | 879,05K |