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