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