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 55,97 | -2,15 % | CNY 57,26 | CNY 58,30 | CNY 55,62 | 952,78K |
| 2026-09-29 | CNY 57,20 | -0,40 % | CNY 57,43 | CNY 58,45 | CNY 56,20 | 1,50M |
| 2026-09-28 | CNY 57,43 | -8,93 % | CNY 63,00 | CNY 63,00 | CNY 57,22 | 1,76M |
| 2026-09-24 | CNY 63,06 | -3,19 % | CNY 64,49 | CNY 65,09 | CNY 63,02 | 741,87K |
| 2026-09-23 | CNY 65,14 | +1,75 % | CNY 64,45 | CNY 65,48 | CNY 63,82 | 885,32K |
| 2026-09-22 | CNY 64,02 | -0,59 % | CNY 65,60 | CNY 66,08 | CNY 63,71 | 1,12M |
| 2026-09-21 | CNY 64,40 | -3,30 % | CNY 67,03 | CNY 67,29 | CNY 64,03 | 1,67M |
| 2026-09-18 | CNY 66,60 | +5,46 % | CNY 64,07 | CNY 67,87 | CNY 63,80 | 2,01M |
| 2026-09-17 | CNY 63,15 | -1,02 % | CNY 63,36 | CNY 64,58 | CNY 62,50 | 887,59K |
| 2026-09-16 | CNY 63,80 | +3,42 % | CNY 61,07 | CNY 64,67 | CNY 61,07 | 1,07M |
| 2026-09-15 | CNY 61,69 | +1,35 % | CNY 61,41 | CNY 63,47 | CNY 60,28 | 901,83K |
| 2026-09-14 | CNY 60,87 | +0,18 % | CNY 60,34 | CNY 61,79 | CNY 59,05 | 874,64K |
| 2026-09-11 | CNY 60,76 | -3,03 % | CNY 62,04 | CNY 62,26 | CNY 58,90 | 1,59M |
| 2026-09-10 | CNY 62,66 | -2,41 % | CNY 63,28 | CNY 64,54 | CNY 62,66 | 852,66K |
| 2026-09-09 | CNY 64,21 | -0,30 % | CNY 64,78 | CNY 65,96 | CNY 63,64 | 1,02M |
| 2026-09-08 | CNY 64,40 | -0,77 % | CNY 64,71 | CNY 65,39 | CNY 63,35 | 1,04M |
| 2026-09-07 | CNY 64,90 | +4,09 % | CNY 63,80 | CNY 65,55 | CNY 62,01 | 1,46M |
| 2026-09-04 | CNY 62,35 | -2,55 % | CNY 64,70 | CNY 65,67 | CNY 61,70 | 1,64M |
| 2026-09-03 | CNY 63,98 | -0,71 % | CNY 64,35 | CNY 65,64 | CNY 63,01 | 1,01M |
| 2026-09-02 | CNY 64,44 | -1,90 % | CNY 64,56 | CNY 65,20 | CNY 63,05 | 1,38M |
| 2026-09-01 | CNY 65,69 | -3,11 % | CNY 67,64 | CNY 68,46 | CNY 65,32 | 1,44M |
| 2026-08-31 | CNY 67,80 | -0,76 % | CNY 66,98 | CNY 68,27 | CNY 64,71 | 1,93M |
| 2026-08-28 | CNY 68,32 | -3,34 % | CNY 69,88 | CNY 71,28 | CNY 68,18 | 1,31M |
| 2026-08-27 | CNY 70,68 | +3,77 % | CNY 67,93 | CNY 70,98 | CNY 67,02 | 1,71M |
| 2026-08-26 | CNY 68,11 | +3,61 % | CNY 66,10 | CNY 69,78 | CNY 64,57 | 2,16M |
| 2026-08-25 | CNY 65,74 | -1,13 % | CNY 65,70 | CNY 66,86 | CNY 63,03 | 1,23M |
| 2026-08-24 | CNY 66,49 | -1,00 % | CNY 66,94 | CNY 67,81 | CNY 65,35 | 1,46M |
| 2026-08-21 | CNY 67,16 | -0,47 % | CNY 67,99 | CNY 68,35 | CNY 65,10 | 1,21M |
| 2026-08-20 | CNY 67,48 | +1,46 % | CNY 68,30 | CNY 68,70 | CNY 66,20 | 1,26M |
| 2026-08-19 | CNY 66,51 | -9,40 % | CNY 71,50 | CNY 72,50 | CNY 66,21 | 2,51M |
| 2026-08-18 | CNY 73,41 | -1,30 % | CNY 74,36 | CNY 75,90 | CNY 72,49 | 1,79M |
| 2026-08-17 | CNY 74,38 | +6,59 % | CNY 69,78 | CNY 75,00 | CNY 69,50 | 2,13M |
| 2026-08-14 | CNY 69,78 | +0,74 % | CNY 70,49 | CNY 71,10 | CNY 68,68 | 1,25M |
| 2026-08-13 | CNY 69,27 | -3,55 % | CNY 72,57 | CNY 74,38 | CNY 69,18 | 1,90M |
| 2026-08-12 | CNY 71,82 | +4,01 % | CNY 69,40 | CNY 73,40 | CNY 68,08 | 2,16M |
| 2026-08-11 | CNY 69,05 | -1,67 % | CNY 70,35 | CNY 70,63 | CNY 67,63 | 1,70M |
| 2026-08-10 | CNY 70,22 | +1,12 % | CNY 70,37 | CNY 71,61 | CNY 67,66 | 2,76M |
| 2026-08-07 | CNY 69,44 | +1,02 % | CNY 68,00 | CNY 70,50 | CNY 66,58 | 2,68M |
| 2026-08-06 | CNY 68,74 | +2,75 % | CNY 65,90 | CNY 69,50 | CNY 65,00 | 2,86M |
| 2026-08-05 | CNY 66,90 | +8,01 % | CNY 61,86 | CNY 67,66 | CNY 61,00 | 3,73M |
| 2026-08-04 | CNY 61,94 | +5,34 % | CNY 59,80 | CNY 62,89 | CNY 58,80 | 3,14M |
| 2026-08-03 | CNY 58,80 | -5,12 % | CNY 62,90 | CNY 62,91 | CNY 57,81 | 2,93M |
| 2026-07-31 | CNY 61,97 | +3,58 % | CNY 64,60 | CNY 67,30 | CNY 61,75 | 3,48M |
| 2026-07-30 | CNY 59,83 | -8,17 % | CNY 64,00 | CNY 65,20 | CNY 58,20 | 4,44M |
| 2026-07-29 | CNY 65,15 | -0,73 % | CNY 64,78 | CNY 66,50 | CNY 59,85 | 5,88M |
| 2026-07-28 | CNY 65,63 | -4,61 % | CNY 68,77 | CNY 71,77 | CNY 65,30 | 4,15M |
| 2026-07-27 | CNY 68,80 | +2,23 % | CNY 68,16 | CNY 69,53 | CNY 65,10 | 3,03M |
| 2026-07-24 | CNY 67,30 | +0,01 % | CNY 67,00 | CNY 69,49 | CNY 65,52 | 3,37M |
| 2026-07-23 | CNY 67,29 | -4,13 % | CNY 70,22 | CNY 71,90 | CNY 66,59 | 3,59M |
| 2026-07-22 | CNY 70,19 | -2,64 % | CNY 71,05 | CNY 74,43 | CNY 69,44 | 4,06M |
| 2026-07-21 | CNY 72,09 | +12,61 % | CNY 67,00 | CNY 72,09 | CNY 60,88 | 6,01M |
| 2026-07-20 | CNY 64,02 | -7,39 % | CNY 70,50 | CNY 71,98 | CNY 62,24 | 6,16M |
| 2026-07-17 | CNY 69,13 | -8,93 % | CNY 75,00 | CNY 77,70 | CNY 67,41 | 4,99M |
| 2026-07-16 | CNY 75,91 | -7,28 % | CNY 79,69 | CNY 81,82 | CNY 75,00 | 4,23M |
| 2026-07-15 | CNY 81,87 | -6,38 % | CNY 91,00 | CNY 91,00 | CNY 81,00 | 4,66M |
| 2026-07-14 | CNY 87,45 | +2,88 % | CNY 86,01 | CNY 88,99 | CNY 82,10 | 5,14M |
| 2026-07-13 | CNY 85,00 | -11,98 % | CNY 93,07 | CNY 98,60 | CNY 84,55 | 8,03M |
| 2026-07-10 | CNY 96,57 | -2,16 % | CNY 102,82 | CNY 111,90 | CNY 96,51 | 7,65M |
| 2026-07-09 | CNY 98,70 | +6,13 % | CNY 95,52 | CNY 99,50 | CNY 92,50 | 5,31M |
| 2026-07-08 | CNY 93,00 | -1,11 % | CNY 95,99 | CNY 97,34 | CNY 88,01 | 3,99M |
| 2026-07-07 | CNY 94,04 | -2,55 % | CNY 96,32 | CNY 97,79 | CNY 92,05 | 3,95M |
| 2026-07-06 | CNY 96,50 | -1,74 % | CNY 101,10 | CNY 101,60 | CNY 93,32 | 4,41M |
| 2026-07-03 | CNY 98,21 | -4,35 % | CNY 101,00 | CNY 103,99 | CNY 95,05 | 5,81M |
| 2026-07-02 | CNY 102,68 | -8,79 % | CNY 103,00 | CNY 109,50 | CNY 99,90 | 6,37M |
| 2026-07-01 | CNY 112,58 | -3,20 % | CNY 114,35 | CNY 125,23 | CNY 110,10 | 8,73M |
| 2026-06-30 | CNY 116,30 | -3,08 % | CNY 118,80 | CNY 119,81 | CNY 109,30 | 9,27M |
| 2026-06-29 | CNY 119,99 | +13,09 % | CNY 107,97 | CNY 127,32 | CNY 107,97 | 11,49M |
| 2026-06-26 | CNY 106,10 | +4,51 % | CNY 97,80 | CNY 111,11 | CNY 96,60 | 11,34M |
| 2026-06-25 | CNY 101,52 | +20,00 % | CNY 94,35 | CNY 101,52 | CNY 91,28 | 8,04M |
| 2026-06-24 | CNY 84,60 | +6,20 % | CNY 78,19 | CNY 86,63 | CNY 76,52 | 3,73M |
| 2026-06-23 | CNY 79,66 | +0,99 % | CNY 79,00 | CNY 82,44 | CNY 75,80 | 3,35M |
| 2026-06-22 | CNY 78,88 | +0,19 % | CNY 80,73 | CNY 83,60 | CNY 77,60 | 3,46M |
| 2026-06-18 | CNY 78,73 | -5,98 % | CNY 82,91 | CNY 83,16 | CNY 77,53 | 3,88M |
| 2026-06-17 | CNY 83,74 | +4,48 % | CNY 78,92 | CNY 84,50 | CNY 78,17 | 3,57M |
| 2026-06-16 | CNY 80,15 | +2,76 % | CNY 78,20 | CNY 82,96 | CNY 76,10 | 5,61M |
| 2026-06-15 | CNY 78,00 | +8,36 % | CNY 72,55 | CNY 80,70 | CNY 72,00 | 4,42M |
| 2026-06-12 | CNY 71,98 | -7,17 % | CNY 79,90 | CNY 80,28 | CNY 71,55 | 4,14M |
| 2026-06-11 | CNY 77,54 | +6,80 % | CNY 71,87 | CNY 82,17 | CNY 71,77 | 4,26M |
| 2026-06-10 | CNY 72,60 | -1,73 % | CNY 73,58 | CNY 77,18 | CNY 71,68 | 2,34M |
| 2026-06-09 | CNY 73,88 | +11,58 % | CNY 67,99 | CNY 74,88 | CNY 66,50 | 2,94M |
| 2026-06-08 | CNY 66,21 | -4,51 % | CNY 66,00 | CNY 68,65 | CNY 65,23 | 1,18M |
| 2026-06-05 | CNY 69,34 | -1,37 % | CNY 70,00 | CNY 70,80 | CNY 68,69 | 1,42M |
| 2026-06-04 | CNY 70,30 | +4,13 % | CNY 66,33 | CNY 71,00 | CNY 66,01 | 1,61M |
| 2026-06-03 | CNY 67,51 | -0,30 % | CNY 67,76 | CNY 70,31 | CNY 66,86 | 1,50M |
| 2026-06-02 | CNY 67,71 | -0,34 % | CNY 67,94 | CNY 68,84 | CNY 65,90 | 1,94M |
| 2026-06-01 | CNY 67,94 | -2,55 % | CNY 69,72 | CNY 70,38 | CNY 67,33 | 1,88M |
| 2026-05-29 | CNY 69,72 | -7,04 % | CNY 74,90 | CNY 74,90 | CNY 68,50 | 2,53M |
| 2026-05-28 | CNY 75,00 | +0,20 % | CNY 74,18 | CNY 75,84 | CNY 73,52 | 1,42M |
| 2026-05-27 | CNY 74,85 | -4,64 % | CNY 77,64 | CNY 79,20 | CNY 74,10 | 2,09M |
| 2026-05-26 | CNY 78,49 | -4,56 % | CNY 81,20 | CNY 83,68 | CNY 76,00 | 2,15M |