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 54,09 | -4,77 % | CNY 57,14 | CNY 57,52 | CNY 53,53 | 12,65M |
| 2026-09-29 | CNY 56,80 | 0,00 % | CNY 56,79 | CNY 57,69 | CNY 55,93 | 10,16M |
| 2026-09-28 | CNY 56,80 | -6,66 % | CNY 60,66 | CNY 60,66 | CNY 56,00 | 14,82M |
| 2026-09-24 | CNY 60,85 | -3,21 % | CNY 62,43 | CNY 63,00 | CNY 60,85 | 10,12M |
| 2026-09-23 | CNY 62,87 | -0,80 % | CNY 63,36 | CNY 64,00 | CNY 62,61 | 13,80M |
| 2026-09-22 | CNY 63,38 | -0,20 % | CNY 64,99 | CNY 65,66 | CNY 62,88 | 22,69M |
| 2026-09-21 | CNY 63,51 | -1,98 % | CNY 65,43 | CNY 65,46 | CNY 62,76 | 21,58M |
| 2026-09-18 | CNY 64,79 | +5,49 % | CNY 62,74 | CNY 66,36 | CNY 61,60 | 31,53M |
| 2026-09-17 | CNY 61,42 | -2,04 % | CNY 62,00 | CNY 62,90 | CNY 61,19 | 13,40M |
| 2026-09-16 | CNY 62,70 | +6,45 % | CNY 59,18 | CNY 62,99 | CNY 58,81 | 20,30M |
| 2026-09-15 | CNY 58,90 | +2,20 % | CNY 57,00 | CNY 60,22 | CNY 57,00 | 13,29M |
| 2026-09-14 | CNY 57,63 | +0,17 % | CNY 57,32 | CNY 57,97 | CNY 55,57 | 11,43M |
| 2026-09-11 | CNY 57,53 | -2,29 % | CNY 58,00 | CNY 58,44 | CNY 55,10 | 16,15M |
| 2026-09-10 | CNY 58,88 | -0,71 % | CNY 58,99 | CNY 60,22 | CNY 58,01 | 12,16M |
| 2026-09-09 | CNY 59,30 | -2,31 % | CNY 61,39 | CNY 61,98 | CNY 59,10 | 14,98M |
| 2026-09-08 | CNY 60,70 | -0,34 % | CNY 61,60 | CNY 63,24 | CNY 59,70 | 18,69M |
| 2026-09-07 | CNY 60,91 | +3,94 % | CNY 60,46 | CNY 61,99 | CNY 59,02 | 16,79M |
| 2026-09-04 | CNY 58,60 | -4,62 % | CNY 62,67 | CNY 63,95 | CNY 57,77 | 20,68M |
| 2026-09-03 | CNY 61,44 | +3,16 % | CNY 60,50 | CNY 63,24 | CNY 60,20 | 20,39M |
| 2026-09-02 | CNY 59,56 | -2,90 % | CNY 59,95 | CNY 60,50 | CNY 58,90 | 14,66M |
| 2026-09-01 | CNY 61,34 | -4,56 % | CNY 64,49 | CNY 64,49 | CNY 60,70 | 15,76M |
| 2026-08-31 | CNY 64,27 | +2,55 % | CNY 60,93 | CNY 64,64 | CNY 60,60 | 17,28M |
| 2026-08-28 | CNY 62,67 | -2,06 % | CNY 63,93 | CNY 65,88 | CNY 62,64 | 18,90M |
| 2026-08-27 | CNY 63,99 | +4,30 % | CNY 62,37 | CNY 65,10 | CNY 60,76 | 21,97M |
| 2026-08-26 | CNY 61,35 | -0,42 % | CNY 62,00 | CNY 62,99 | CNY 60,00 | 18,03M |
| 2026-08-25 | CNY 61,61 | -2,58 % | CNY 61,93 | CNY 63,08 | CNY 58,50 | 19,44M |
| 2026-08-24 | CNY 63,24 | -2,53 % | CNY 64,60 | CNY 65,14 | CNY 60,81 | 16,56M |
| 2026-08-21 | CNY 64,88 | +0,42 % | CNY 64,00 | CNY 66,96 | CNY 62,53 | 18,35M |
| 2026-08-20 | CNY 64,61 | +0,17 % | CNY 65,88 | CNY 66,99 | CNY 63,40 | 22,09M |
| 2026-08-19 | CNY 64,50 | -12,13 % | CNY 69,59 | CNY 71,88 | CNY 63,91 | 33,85M |
| 2026-08-18 | CNY 73,40 | -0,69 % | CNY 72,86 | CNY 74,83 | CNY 71,50 | 31,02M |
| 2026-08-17 | CNY 73,91 | +8,71 % | CNY 67,57 | CNY 74,46 | CNY 67,50 | 36,60M |
| 2026-08-14 | CNY 67,99 | -0,15 % | CNY 68,99 | CNY 69,69 | CNY 66,00 | 27,48M |
| 2026-08-13 | CNY 68,09 | -0,83 % | CNY 69,76 | CNY 72,80 | CNY 68,00 | 35,71M |
| 2026-08-12 | CNY 68,66 | +0,82 % | CNY 68,88 | CNY 70,73 | CNY 66,22 | 27,42M |
| 2026-08-11 | CNY 68,10 | 0,00 % | CNY 67,60 | CNY 70,40 | CNY 65,81 | 27,51M |
| 2026-08-10 | CNY 68,10 | -1,25 % | CNY 69,24 | CNY 69,24 | CNY 65,74 | 27,20M |
| 2026-08-07 | CNY 68,96 | +5,14 % | CNY 65,04 | CNY 70,22 | CNY 64,41 | 37,25M |
| 2026-08-06 | CNY 65,59 | +7,93 % | CNY 59,00 | CNY 68,38 | CNY 58,99 | 42,65M |
| 2026-08-05 | CNY 60,77 | +9,34 % | CNY 55,67 | CNY 61,27 | CNY 55,66 | 39,60M |
| 2026-08-04 | CNY 55,58 | +7,50 % | CNY 52,50 | CNY 56,60 | CNY 51,60 | 31,32M |
| 2026-08-03 | CNY 51,70 | -10,95 % | CNY 57,48 | CNY 57,83 | CNY 51,57 | 31,10M |
| 2026-07-31 | CNY 58,06 | +4,24 % | CNY 61,88 | CNY 63,44 | CNY 57,80 | 33,36M |
| 2026-07-30 | CNY 55,70 | -13,43 % | CNY 63,00 | CNY 63,90 | CNY 55,55 | 39,70M |
| 2026-07-29 | CNY 64,34 | -6,06 % | CNY 68,01 | CNY 69,00 | CNY 58,16 | 43,62M |
| 2026-07-28 | CNY 68,49 | -11,35 % | CNY 74,00 | CNY 78,23 | CNY 67,07 | 29,81M |
| 2026-07-27 | CNY 77,26 | -1,57 % | CNY 78,53 | CNY 80,50 | CNY 74,00 | 28,83M |
| 2026-07-24 | CNY 78,49 | +1,94 % | CNY 74,65 | CNY 81,72 | CNY 74,65 | 30,67M |
| 2026-07-23 | CNY 77,00 | -9,44 % | CNY 86,49 | CNY 87,50 | CNY 76,00 | 42,05M |
| 2026-07-22 | CNY 85,03 | +2,20 % | CNY 83,00 | CNY 89,93 | CNY 81,88 | 46,92M |
| 2026-07-21 | CNY 83,20 | +16,49 % | CNY 75,19 | CNY 83,97 | CNY 66,00 | 48,58M |
| 2026-07-20 | CNY 71,42 | -1,91 % | CNY 75,90 | CNY 79,50 | CNY 68,00 | 40,37M |
| 2026-07-17 | CNY 72,81 | -7,84 % | CNY 78,99 | CNY 82,40 | CNY 72,00 | 40,82M |
| 2026-07-16 | CNY 79,00 | -7,71 % | CNY 81,86 | CNY 87,01 | CNY 77,88 | 33,21M |
| 2026-07-15 | CNY 85,60 | -9,37 % | CNY 96,33 | CNY 97,30 | CNY 85,38 | 38,73M |
| 2026-07-14 | CNY 94,45 | -1,61 % | CNY 95,88 | CNY 97,88 | CNY 87,05 | 46,65M |
| 2026-07-13 | CNY 96,00 | -10,45 % | CNY 104,87 | CNY 111,00 | CNY 94,53 | 46,66M |
| 2026-07-10 | CNY 107,20 | -6,62 % | CNY 115,00 | CNY 120,80 | CNY 106,16 | 50,19M |
| 2026-07-09 | CNY 114,80 | +17,14 % | CNY 99,30 | CNY 117,00 | CNY 98,32 | 51,82M |
| 2026-07-08 | CNY 98,00 | -4,43 % | CNY 104,00 | CNY 104,20 | CNY 93,00 | 39,41M |
| 2026-07-07 | CNY 102,54 | +6,89 % | CNY 93,99 | CNY 106,55 | CNY 92,52 | 44,42M |
| 2026-07-06 | CNY 95,93 | +6,59 % | CNY 95,30 | CNY 103,38 | CNY 85,18 | 50,18M |
| 2026-07-03 | CNY 90,00 | -3,22 % | CNY 90,00 | CNY 93,30 | CNY 85,09 | 35,41M |
| 2026-07-02 | CNY 92,99 | +1,84 % | CNY 88,00 | CNY 102,56 | CNY 86,80 | 49,03M |
| 2026-07-01 | CNY 91,31 | -5,28 % | CNY 95,00 | CNY 98,00 | CNY 90,33 | 35,26M |
| 2026-06-30 | CNY 96,40 | +13,48 % | CNY 82,87 | CNY 97,61 | CNY 81,18 | 48,18M |
| 2026-06-29 | CNY 84,95 | +12,49 % | CNY 80,58 | CNY 87,99 | CNY 78,03 | 50,53M |
| 2026-06-26 | CNY 75,52 | -2,06 % | CNY 74,50 | CNY 80,56 | CNY 74,21 | 35,17M |
| 2026-06-25 | CNY 77,11 | +0,17 % | CNY 78,00 | CNY 79,50 | CNY 74,66 | 39,75M |
| 2026-06-24 | CNY 76,98 | +11,60 % | CNY 68,50 | CNY 78,50 | CNY 68,19 | 46,18M |
| 2026-06-23 | CNY 68,98 | -4,03 % | CNY 69,07 | CNY 71,14 | CNY 65,87 | 32,67M |
| 2026-06-22 | CNY 71,88 | -0,86 % | CNY 74,32 | CNY 74,99 | CNY 67,71 | 45,63M |
| 2026-06-18 | CNY 72,50 | +4,47 % | CNY 68,40 | CNY 74,14 | CNY 68,36 | 37,46M |
| 2026-06-17 | CNY 69,40 | +7,02 % | CNY 64,53 | CNY 72,00 | CNY 63,50 | 45,38M |
| 2026-06-16 | CNY 64,85 | +2,81 % | CNY 65,00 | CNY 69,46 | CNY 64,08 | 48,47M |
| 2026-06-15 | CNY 63,08 | +8,01 % | CNY 59,60 | CNY 63,24 | CNY 56,82 | 32,70M |
| 2026-06-12 | CNY 58,40 | -8,74 % | CNY 66,00 | CNY 66,01 | CNY 58,00 | 46,01M |
| 2026-06-11 | CNY 63,99 | +9,85 % | CNY 58,50 | CNY 64,64 | CNY 57,80 | 49,74M |
| 2026-06-10 | CNY 58,25 | +2,23 % | CNY 56,10 | CNY 59,57 | CNY 55,34 | 36,20M |
| 2026-06-09 | CNY 56,98 | +8,37 % | CNY 54,20 | CNY 57,83 | CNY 52,30 | 40,01M |
| 2026-06-08 | CNY 52,58 | -8,72 % | CNY 52,61 | CNY 55,26 | CNY 51,79 | 28,93M |
| 2026-06-05 | CNY 57,60 | -8,85 % | CNY 60,04 | CNY 61,40 | CNY 57,42 | 33,47M |
| 2026-06-04 | CNY 63,19 | +3,62 % | CNY 59,04 | CNY 63,95 | CNY 57,82 | 34,70M |
| 2026-06-03 | CNY 60,98 | +1,46 % | CNY 59,00 | CNY 64,16 | CNY 59,00 | 35,16M |
| 2026-06-02 | CNY 60,10 | +0,74 % | CNY 59,66 | CNY 62,09 | CNY 58,00 | 31,30M |
| 2026-06-01 | CNY 59,66 | -6,85 % | CNY 64,95 | CNY 65,80 | CNY 59,48 | 33,36M |
| 2026-05-29 | CNY 64,05 | -13,57 % | CNY 72,05 | CNY 72,60 | CNY 63,78 | 47,25M |
| 2026-05-28 | CNY 74,11 | +7,55 % | CNY 68,31 | CNY 74,88 | CNY 66,88 | 51,51M |
| 2026-05-27 | CNY 68,91 | -8,83 % | CNY 70,90 | CNY 75,13 | CNY 68,02 | 61,95M |
| 2026-05-26 | CNY 75,58 | +11,87 % | CNY 74,88 | CNY 78,16 | CNY 68,80 | 85,83M |