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