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 55,36 | +1,02 % | CNY 55,00 | CNY 56,03 | CNY 54,84 | 4,61M |
| 2026-09-29 | CNY 54,80 | +0,24 % | CNY 54,67 | CNY 55,45 | CNY 54,42 | 4,04M |
| 2026-09-28 | CNY 54,67 | -3,75 % | CNY 56,88 | CNY 57,22 | CNY 54,10 | 6,65M |
| 2026-09-24 | CNY 56,80 | -3,52 % | CNY 58,84 | CNY 59,05 | CNY 56,80 |
| 4,76M |
| 2026-09-23 | CNY 58,87 | -1,54 % | CNY 60,23 | CNY 60,45 | CNY 58,61 | 4,84M |
| 2026-09-22 | CNY 59,79 | -0,13 % | CNY 60,06 | CNY 61,50 | CNY 59,58 | 6,53M |
| 2026-09-21 | CNY 59,87 | -0,78 % | CNY 60,54 | CNY 60,72 | CNY 59,31 | 6,22M |
| 2026-09-18 | CNY 60,34 | +2,92 % | CNY 59,27 | CNY 60,50 | CNY 58,88 | 6,25M |
| 2026-09-17 | CNY 58,63 | -1,66 % | CNY 59,12 | CNY 59,88 | CNY 58,15 | 5,07M |
| 2026-09-16 | CNY 59,62 | +2,40 % | CNY 58,22 | CNY 60,18 | CNY 57,52 | 5,52M |
| 2026-09-15 | CNY 58,22 | -0,44 % | CNY 58,71 | CNY 59,09 | CNY 58,06 | 3,51M |
| 2026-09-14 | CNY 58,48 | +1,88 % | CNY 58,00 | CNY 60,18 | CNY 57,40 | 6,51M |
| 2026-09-11 | CNY 57,40 | -2,84 % | CNY 59,00 | CNY 59,00 | CNY 56,41 | 5,90M |
| 2026-09-10 | CNY 59,08 | -0,71 % | CNY 59,60 | CNY 60,63 | CNY 58,80 | 4,98M |
| 2026-09-09 | CNY 59,50 | -0,34 % | CNY 59,78 | CNY 60,43 | CNY 58,89 | 5,40M |
| 2026-09-08 | CNY 59,70 | -1,35 % | CNY 60,40 | CNY 60,75 | CNY 59,67 | 5,57M |
| 2026-09-07 | CNY 60,52 | -1,14 % | CNY 61,34 | CNY 61,42 | CNY 59,71 | 8,54M |
| 2026-09-04 | CNY 61,22 | -1,58 % | CNY 62,50 | CNY 63,88 | CNY 60,75 | 7,47M |
| 2026-09-03 | CNY 62,20 | +2,35 % | CNY 61,17 | CNY 62,60 | CNY 60,66 | 7,97M |
| 2026-09-02 | CNY 60,77 | -2,52 % | CNY 62,29 | CNY 62,29 | CNY 60,10 | 7,17M |
| 2026-09-01 | CNY 62,34 | -3,47 % | CNY 65,00 | CNY 65,24 | CNY 61,47 | 11,03M |
| 2026-08-31 | CNY 64,58 | -3,88 % | CNY 67,00 | CNY 67,00 | CNY 63,02 | 11,09M |
| 2026-08-28 | CNY 67,19 | +4,85 % | CNY 67,00 | CNY 69,90 | CNY 67,00 | 13,10M |
| 2026-08-27 | CNY 64,08 | -1,76 % | CNY 65,20 | CNY 65,22 | CNY 61,94 | 8,49M |
| 2026-08-26 | CNY 65,23 | +2,32 % | CNY 63,63 | CNY 66,48 | CNY 63,46 | 5,73M |
| 2026-08-25 | CNY 63,75 | -1,16 % | CNY 63,22 | CNY 64,42 | CNY 61,93 | 5,95M |
| 2026-08-24 | CNY 64,50 | -2,58 % | CNY 66,18 | CNY 67,40 | CNY 63,35 | 5,55M |
| 2026-08-21 | CNY 66,21 | +1,63 % | CNY 65,45 | CNY 67,55 | CNY 63,92 | 6,22M |
| 2026-08-20 | CNY 65,15 | -0,23 % | CNY 65,94 | CNY 66,39 | CNY 64,90 | 4,85M |
| 2026-08-19 | CNY 65,30 | -6,02 % | CNY 68,25 | CNY 68,87 | CNY 65,19 | 7,66M |
| 2026-08-18 | CNY 69,48 | -1,43 % | CNY 71,67 | CNY 71,70 | CNY 68,41 | 7,23M |
| 2026-08-17 | CNY 70,49 | +4,80 % | CNY 67,30 | CNY 70,78 | CNY 66,80 | 9,17M |
| 2026-08-14 | CNY 67,26 | -1,26 % | CNY 68,07 | CNY 68,92 | CNY 66,50 | 6,88M |
| 2026-08-13 | CNY 68,12 | -1,26 % | CNY 68,58 | CNY 69,86 | CNY 67,91 | 8,32M |
| 2026-08-12 | CNY 68,99 | +1,14 % | CNY 67,77 | CNY 71,00 | CNY 67,37 | 11,23M |
| 2026-08-11 | CNY 68,21 | +1,35 % | CNY 67,32 | CNY 68,95 | CNY 65,86 | 9,54M |
| 2026-08-10 | CNY 67,30 | -1,46 % | CNY 68,31 | CNY 69,28 | CNY 66,01 | 8,35M |
| 2026-08-07 | CNY 68,30 | +3,00 % | CNY 66,57 | CNY 68,68 | CNY 65,23 | 10,26M |
| 2026-08-06 | CNY 66,31 | -0,67 % | CNY 66,15 | CNY 66,89 | CNY 65,02 | 6,88M |
| 2026-08-05 | CNY 66,76 | +2,79 % | CNY 64,96 | CNY 67,31 | CNY 64,50 | 7,15M |
| 2026-08-04 | CNY 64,95 | +2,61 % | CNY 63,30 | CNY 65,63 | CNY 62,87 | 7,45M |
| 2026-08-03 | CNY 63,30 | +1,74 % | CNY 62,01 | CNY 64,35 | CNY 61,16 | 6,83M |
| 2026-07-31 | CNY 62,22 | +1,17 % | CNY 62,85 | CNY 64,69 | CNY 62,10 | 7,77M |
| 2026-07-30 | CNY 61,50 | -3,61 % | CNY 63,11 | CNY 64,60 | CNY 60,79 | 8,98M |
| 2026-07-29 | CNY 63,80 | -1,54 % | CNY 64,40 | CNY 65,30 | CNY 60,77 | 7,56M |
| 2026-07-28 | CNY 64,80 | -2,29 % | CNY 65,41 | CNY 66,87 | CNY 64,31 | 7,64M |
| 2026-07-27 | CNY 66,32 | +3,79 % | CNY 63,67 | CNY 66,84 | CNY 63,67 | 8,25M |
| 2026-07-24 | CNY 63,90 | -4,87 % | CNY 67,17 | CNY 68,80 | CNY 63,66 | 9,02M |
| 2026-07-23 | CNY 67,17 | +6,86 % | CNY 62,34 | CNY 68,48 | CNY 61,30 | 8,82M |
| 2026-07-22 | CNY 62,86 | +0,58 % | CNY 61,64 | CNY 64,76 | CNY 61,00 | 7,33M |
| 2026-07-21 | CNY 62,50 | -2,11 % | CNY 63,75 | CNY 64,13 | CNY 58,59 | 10,02M |
| 2026-07-20 | CNY 63,85 | -0,62 % | CNY 65,00 | CNY 66,58 | CNY 61,00 | 6,46M |
| 2026-07-17 | CNY 64,25 | -6,14 % | CNY 67,91 | CNY 68,89 | CNY 63,61 | 4,80M |
| 2026-07-16 | CNY 68,45 | -5,34 % | CNY 72,92 | CNY 72,92 | CNY 68,33 | 5,00M |
| 2026-07-15 | CNY 72,31 | +0,84 % | CNY 72,71 | CNY 75,97 | CNY 71,63 | 6,43M |
| 2026-07-14 | CNY 71,71 | +5,32 % | CNY 69,30 | CNY 72,81 | CNY 69,14 | 7,52M |
| 2026-07-13 | CNY 68,09 | -7,36 % | CNY 72,84 | CNY 74,30 | CNY 67,95 | 8,06M |
| 2026-07-10 | CNY 73,50 | -8,79 % | CNY 80,60 | CNY 80,67 | CNY 73,20 | 9,96M |
| 2026-07-09 | CNY 80,58 | +0,01 % | CNY 81,38 | CNY 81,65 | CNY 76,88 | 7,40M |
| 2026-07-08 | CNY 80,57 | -5,43 % | CNY 85,94 | CNY 86,04 | CNY 80,30 | 7,98M |
| 2026-07-07 | CNY 85,20 | -3,82 % | CNY 89,00 | CNY 89,63 | CNY 84,16 | 8,92M |
| 2026-07-06 | CNY 88,58 | -2,50 % | CNY 91,32 | CNY 93,50 | CNY 88,23 | 9,67M |
| 2026-07-03 | CNY 90,85 | +0,02 % | CNY 92,01 | CNY 94,27 | CNY 90,50 | 10,66M |
| 2026-07-02 | CNY 90,83 | -9,67 % | CNY 99,09 | CNY 101,10 | CNY 90,66 | 15,16M |
| 2026-07-01 | CNY 100,55 | -7,34 % | CNY 107,08 | CNY 108,00 | CNY 99,14 | 14,16M |
| 2026-06-30 | CNY 108,51 | -1,31 % | CNY 109,00 | CNY 110,66 | CNY 106,02 | 7,87M |
| 2026-06-29 | CNY 109,95 | +3,75 % | CNY 105,91 | CNY 111,30 | CNY 105,91 | 10,01M |
| 2026-06-26 | CNY 105,98 | -4,35 % | CNY 112,00 | CNY 113,00 | CNY 105,00 | 9,59M |
| 2026-06-25 | CNY 110,80 | -2,11 % | CNY 112,00 | CNY 114,00 | CNY 107,77 | 10,24M |
| 2026-06-24 | CNY 113,19 | -1,11 % | CNY 114,89 | CNY 115,89 | CNY 111,50 | 8,58M |
| 2026-06-23 | CNY 114,46 | -4,87 % | CNY 119,56 | CNY 119,56 | CNY 113,76 | 11,43M |
| 2026-06-22 | CNY 120,32 | +5,07 % | CNY 116,00 | CNY 120,84 | CNY 113,18 | 15,27M |
| 2026-06-18 | CNY 114,51 | -0,90 % | CNY 114,80 | CNY 117,66 | CNY 113,18 | 7,78M |
| 2026-06-17 | CNY 115,55 | -0,67 % | CNY 115,27 | CNY 118,45 | CNY 113,77 | 7,85M |
| 2026-06-16 | CNY 116,33 | +4,50 % | CNY 112,79 | CNY 119,60 | CNY 109,40 | 11,70M |
| 2026-06-15 | CNY 111,32 | +0,78 % | CNY 111,86 | CNY 112,49 | CNY 109,00 | 7,87M |
| 2026-06-12 | CNY 110,46 | -2,65 % | CNY 115,99 | CNY 116,80 | CNY 110,46 | 8,02M |
| 2026-06-11 | CNY 113,47 | -0,47 % | CNY 115,03 | CNY 115,03 | CNY 110,33 | 6,55M |
| 2026-06-10 | CNY 114,01 | -3,05 % | CNY 118,99 | CNY 119,00 | CNY 111,88 | 7,54M |
| 2026-06-09 | CNY 117,60 | +3,02 % | CNY 117,00 | CNY 119,00 | CNY 114,18 | 7,56M |
| 2026-06-08 | CNY 114,15 | -2,29 % | CNY 115,05 | CNY 118,08 | CNY 111,70 | 11,55M |
| 2026-06-05 | CNY 116,83 | -13,03 % | CNY 133,08 | CNY 135,00 | CNY 115,01 | 20,94M |
| 2026-06-04 | CNY 134,33 | -2,32 % | CNY 136,15 | CNY 138,80 | CNY 131,45 | 7,90M |
| 2026-06-03 | CNY 137,52 | -1,66 % | CNY 141,00 | CNY 144,84 | CNY 136,84 | 8,55M |
| 2026-06-02 | CNY 139,84 | -3,20 % | CNY 146,98 | CNY 149,58 | CNY 136,00 | 8,21M |
| 2026-06-01 | CNY 144,47 | +2,90 % | CNY 143,21 | CNY 152,96 | CNY 143,20 | 9,54M |
| 2026-05-29 | CNY 140,40 | -5,88 % | CNY 147,37 | CNY 147,68 | CNY 139,50 | 8,40M |
| 2026-05-28 | CNY 149,17 | +0,38 % | CNY 149,50 | CNY 150,97 | CNY 144,25 | 7,60M |
| 2026-05-27 | CNY 148,60 | +7,27 % | CNY 140,08 | CNY 159,97 | CNY 139,38 | 10,95M |
| 2026-05-26 | CNY 138,53 | -2,85 % | CNY 141,51 | CNY 146,00 | CNY 137,00 | 7,29M |