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