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 67,18 | -3,97 % | CNY 70,50 | CNY 70,89 | CNY 67,11 | 3,78M |
| 2026-09-29 | CNY 69,96 | -0,33 % | CNY 70,06 | CNY 70,61 | CNY 69,02 | 3,32M |
| 2026-09-28 | CNY 70,19 | -6,56 % | CNY 75,00 | CNY 75,34 | CNY 69,34 | 5,21M |
| 2026-09-24 | CNY 75,12 | -4,18 % | CNY 77,29 | CNY 78,35 | CNY 75,02 | 5,15M |
| 2026-09-23 | CNY 78,40 | +2,78 % | CNY 76,28 | CNY 79,26 | CNY 75,76 | 7,35M |
| 2026-09-22 | CNY 76,28 | -1,31 % | CNY 78,16 | CNY 79,59 | CNY 75,80 | 6,80M |
| 2026-09-21 | CNY 77,29 | +1,23 % | CNY 77,01 | CNY 78,90 | CNY 76,33 | 6,71M |
| 2026-09-18 | CNY 76,35 | +2,87 % | CNY 75,30 | CNY 77,30 | CNY 74,23 | 7,00M |
| 2026-09-17 | CNY 74,22 | -2,79 % | CNY 76,00 | CNY 77,74 | CNY 73,40 | 6,84M |
| 2026-09-16 | CNY 76,35 | +5,38 % | CNY 72,50 | CNY 77,53 | CNY 71,92 | 8,32M |
| 2026-09-15 | CNY 72,45 | -0,51 % | CNY 72,72 | CNY 74,20 | CNY 72,11 | 4,07M |
| 2026-09-14 | CNY 72,82 | +3,26 % | CNY 69,99 | CNY 73,60 | CNY 68,10 | 4,84M |
| 2026-09-11 | CNY 70,52 | -1,27 % | CNY 70,00 | CNY 70,87 | CNY 66,70 | 4,71M |
| 2026-09-10 | CNY 71,43 | -1,18 % | CNY 72,03 | CNY 73,20 | CNY 71,00 | 3,34M |
| 2026-09-09 | CNY 72,28 | -0,18 % | CNY 72,58 | CNY 75,00 | CNY 71,90 | 4,09M |
| 2026-09-08 | CNY 72,41 | -2,83 % | CNY 75,00 | CNY 75,10 | CNY 72,14 | 4,34M |
| 2026-09-07 | CNY 74,52 | +4,91 % | CNY 72,38 | CNY 75,22 | CNY 71,38 | 5,57M |
| 2026-09-04 | CNY 71,03 | -3,41 % | CNY 74,40 | CNY 76,15 | CNY 70,34 | 5,44M |
| 2026-09-03 | CNY 73,54 | -0,01 % | CNY 74,29 | CNY 74,93 | CNY 71,90 | 4,47M |
| 2026-09-02 | CNY 73,55 | -1,91 % | CNY 73,96 | CNY 74,54 | CNY 72,98 | 4,93M |
| 2026-09-01 | CNY 74,98 | -8,12 % | CNY 80,49 | CNY 80,99 | CNY 74,28 | 8,66M |
| 2026-08-31 | CNY 81,61 | -0,55 % | CNY 78,10 | CNY 82,20 | CNY 78,04 | 6,52M |
| 2026-08-28 | CNY 82,06 | -1,29 % | CNY 84,00 | CNY 86,19 | CNY 81,81 | 7,16M |
| 2026-08-27 | CNY 83,13 | +6,91 % | CNY 77,99 | CNY 83,99 | CNY 77,02 | 8,32M |
| 2026-08-26 | CNY 77,76 | -2,05 % | CNY 80,01 | CNY 80,34 | CNY 76,34 | 5,33M |
| 2026-08-25 | CNY 79,39 | -1,72 % | CNY 78,38 | CNY 80,38 | CNY 75,03 | 5,58M |
| 2026-08-24 | CNY 80,78 | -2,56 % | CNY 82,75 | CNY 83,87 | CNY 77,83 | 5,73M |
| 2026-08-21 | CNY 82,90 | +1,22 % | CNY 81,44 | CNY 84,36 | CNY 79,70 | 5,00M |
| 2026-08-20 | CNY 81,90 | -0,35 % | CNY 84,29 | CNY 84,94 | CNY 80,44 | 7,95M |
| 2026-08-19 | CNY 82,19 | -10,96 % | CNY 88,70 | CNY 90,37 | CNY 81,55 | 11,71M |
| 2026-08-18 | CNY 92,31 | -1,06 % | CNY 92,00 | CNY 95,68 | CNY 91,06 | 10,18M |
| 2026-08-17 | CNY 93,30 | +7,82 % | CNY 87,00 | CNY 98,00 | CNY 86,00 | 14,11M |
| 2026-08-14 | CNY 86,53 | +5,27 % | CNY 83,73 | CNY 86,53 | CNY 82,62 | 6,37M |
| 2026-08-13 | CNY 82,20 | -2,61 % | CNY 85,55 | CNY 87,40 | CNY 82,15 | 6,01M |
| 2026-08-12 | CNY 84,40 | +1,63 % | CNY 83,80 | CNY 85,57 | CNY 82,70 | 5,25M |
| 2026-08-11 | CNY 83,05 | -1,35 % | CNY 83,35 | CNY 85,49 | CNY 81,30 | 6,35M |
| 2026-08-10 | CNY 84,19 | -1,99 % | CNY 86,56 | CNY 88,20 | CNY 81,76 | 8,96M |
| 2026-08-07 | CNY 85,90 | +3,51 % | CNY 82,00 | CNY 88,00 | CNY 81,40 | 11,91M |
| 2026-08-06 | CNY 82,99 | +5,67 % | CNY 77,87 | CNY 85,23 | CNY 76,89 | 12,11M |
| 2026-08-05 | CNY 78,54 | +12,28 % | CNY 69,86 | CNY 80,97 | CNY 69,00 | 10,35M |
| 2026-08-04 | CNY 69,95 | +9,64 % | CNY 64,32 | CNY 70,89 | CNY 63,50 | 6,75M |
| 2026-08-03 | CNY 63,80 | -3,42 % | CNY 65,90 | CNY 67,96 | CNY 63,10 | 6,02M |
| 2026-07-31 | CNY 66,06 | +3,53 % | CNY 70,18 | CNY 72,50 | CNY 65,90 | 6,87M |
| 2026-07-30 | CNY 63,81 | -8,95 % | CNY 70,07 | CNY 71,85 | CNY 62,10 | 6,89M |
| 2026-07-29 | CNY 70,08 | -2,16 % | CNY 72,50 | CNY 72,83 | CNY 67,11 | 5,59M |
| 2026-07-28 | CNY 71,63 | -8,23 % | CNY 78,50 | CNY 78,85 | CNY 71,00 | 5,19M |
| 2026-07-27 | CNY 78,05 | +4,71 % | CNY 74,98 | CNY 78,50 | CNY 72,80 | 5,48M |
| 2026-07-24 | CNY 74,54 | -2,42 % | CNY 75,64 | CNY 78,80 | CNY 72,78 | 5,06M |
| 2026-07-23 | CNY 76,39 | +0,37 % | CNY 77,95 | CNY 82,34 | CNY 76,00 | 6,72M |
| 2026-07-22 | CNY 76,11 | -2,42 % | CNY 77,02 | CNY 79,82 | CNY 75,33 | 7,69M |
| 2026-07-21 | CNY 78,00 | +9,95 % | CNY 71,93 | CNY 78,00 | CNY 63,09 | 10,49M |
| 2026-07-20 | CNY 70,94 | -14,52 % | CNY 85,00 | CNY 86,33 | CNY 69,08 | 8,36M |
| 2026-07-17 | CNY 82,99 | -10,09 % | CNY 92,91 | CNY 92,97 | CNY 82,64 | 5,35M |
| 2026-07-16 | CNY 92,30 | -7,19 % | CNY 98,98 | CNY 99,85 | CNY 91,00 | 5,63M |
| 2026-07-15 | CNY 99,45 | -4,16 % | CNY 105,90 | CNY 108,52 | CNY 99,00 | 5,20M |
| 2026-07-14 | CNY 103,77 | +4,14 % | CNY 100,22 | CNY 104,45 | CNY 96,15 | 5,46M |
| 2026-07-13 | CNY 99,64 | -8,59 % | CNY 107,31 | CNY 109,66 | CNY 99,00 | 5,73M |
| 2026-07-10 | CNY 109,00 | -3,03 % | CNY 114,66 | CNY 118,99 | CNY 109,00 | 7,69M |
| 2026-07-09 | CNY 112,41 | +2,21 % | CNY 111,78 | CNY 113,60 | CNY 104,23 | 6,29M |
| 2026-07-08 | CNY 109,98 | -2,67 % | CNY 115,14 | CNY 117,72 | CNY 109,30 | 5,08M |
| 2026-07-07 | CNY 113,00 | -5,53 % | CNY 116,87 | CNY 121,00 | CNY 111,72 | 7,37M |
| 2026-07-06 | CNY 119,61 | -4,66 % | CNY 120,91 | CNY 127,87 | CNY 119,51 | 8,48M |
| 2026-07-03 | CNY 125,46 | -6,86 % | CNY 131,34 | CNY 135,64 | CNY 125,46 | 9,57M |
| 2026-07-02 | CNY 134,70 | -1,33 % | CNY 131,19 | CNY 146,80 | CNY 127,51 | 8,99M |
| 2026-07-01 | CNY 136,51 | -2,21 % | CNY 139,00 | CNY 142,66 | CNY 135,00 | 7,31M |
| 2026-06-30 | CNY 139,60 | +0,72 % | CNY 135,00 | CNY 140,35 | CNY 132,80 | 7,71M |
| 2026-06-29 | CNY 138,60 | -7,22 % | CNY 147,56 | CNY 152,32 | CNY 131,63 | 13,14M |
| 2026-06-26 | CNY 149,38 | +0,81 % | CNY 141,54 | CNY 151,99 | CNY 141,53 | 9,25M |
| 2026-06-25 | CNY 148,18 | +2,53 % | CNY 142,77 | CNY 154,98 | CNY 140,00 | 11,06M |
| 2026-06-24 | CNY 144,52 | -0,39 % | CNY 141,61 | CNY 144,57 | CNY 135,00 | 12,67M |
| 2026-06-23 | CNY 145,08 | -5,72 % | CNY 153,80 | CNY 153,80 | CNY 142,00 | 11,00M |
| 2026-06-22 | CNY 153,89 | -1,92 % | CNY 154,00 | CNY 155,20 | CNY 146,01 | 12,58M |
| 2026-06-18 | CNY 156,91 | -1,70 % | CNY 157,00 | CNY 160,88 | CNY 151,67 | 11,31M |
| 2026-06-17 | CNY 159,62 | +3,33 % | CNY 149,99 | CNY 164,58 | CNY 149,00 | 12,44M |
| 2026-06-16 | CNY 154,48 | +10,30 % | CNY 138,00 | CNY 161,29 | CNY 137,35 | 14,62M |
| 2026-06-15 | CNY 140,05 | +6,06 % | CNY 140,02 | CNY 146,51 | CNY 131,89 | 13,77M |
| 2026-06-12 | CNY 132,05 | -3,61 % | CNY 128,10 | CNY 142,38 | CNY 125,10 | 17,44M |
| 2026-06-11 | CNY 137,00 | +18,12 % | CNY 116,71 | CNY 138,79 | CNY 110,32 | 21,31M |
| 2026-06-10 | CNY 115,98 | +20,00 % | CNY 94,50 | CNY 115,98 | CNY 93,80 | 18,22M |
| 2026-06-09 | CNY 96,65 | +1,23 % | CNY 95,96 | CNY 97,62 | CNY 92,00 | 9,17M |
| 2026-06-08 | CNY 95,48 | +7,40 % | CNY 81,01 | CNY 99,99 | CNY 81,01 | 12,81M |
| 2026-06-05 | CNY 88,90 | -4,86 % | CNY 91,00 | CNY 91,60 | CNY 87,02 | 6,41M |
| 2026-06-04 | CNY 93,44 | +9,61 % | CNY 83,31 | CNY 95,26 | CNY 82,04 | 9,08M |
| 2026-06-03 | CNY 85,25 | +5,09 % | CNY 83,23 | CNY 88,96 | CNY 82,98 | 7,89M |
| 2026-06-02 | CNY 81,12 | +6,71 % | CNY 79,00 | CNY 83,98 | CNY 77,44 | 7,53M |
| 2026-06-01 | CNY 76,02 | -1,40 % | CNY 76,98 | CNY 80,50 | CNY 75,30 | 7,71M |
| 2026-05-29 | CNY 77,10 | -14,77 % | CNY 90,93 | CNY 90,93 | CNY 76,49 | 11,67M |
| 2026-05-28 | CNY 90,46 | +1,42 % | CNY 88,02 | CNY 92,49 | CNY 87,40 | 7,76M |
| 2026-05-27 | CNY 89,19 | +0,58 % | CNY 86,66 | CNY 94,60 | CNY 85,50 | 9,49M |
| 2026-05-26 | CNY 88,68 | -1,03 % | CNY 93,19 | CNY 93,19 | CNY 84,98 | 7,98M |