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 65,50 | +0,08 % | CNY 65,45 | CNY 66,48 | CNY 64,89 | 496,66K |
| 2026-09-29 | CNY 65,45 | +1,00 % | CNY 65,67 | CNY 66,01 | CNY 63,98 | 520,58K |
| 2026-09-28 | CNY 64,80 | -7,43 % | CNY 70,00 | CNY 70,00 | CNY 64,52 | 1,44M |
| 2026-09-24 | CNY 70,00 | -0,85 % | CNY 70,60 | CNY 70,80 | CNY 69,36 | 706,34K |
| 2026-09-23 | CNY 70,60 | -0,84 % | CNY 71,50 | CNY 71,77 | CNY 70,20 | 602,94K |
| 2026-09-22 | CNY 71,20 | +1,93 % | CNY 71,36 | CNY 71,50 | CNY 69,50 | 1,20M |
| 2026-09-21 | CNY 69,85 | +0,36 % | CNY 69,31 | CNY 71,30 | CNY 68,85 | 1,02M |
| 2026-09-18 | CNY 69,60 | +3,96 % | CNY 67,88 | CNY 69,72 | CNY 67,70 | 1,19M |
| 2026-09-17 | CNY 66,95 | -3,40 % | CNY 69,21 | CNY 69,33 | CNY 66,38 | 2,21M |
| 2026-09-16 | CNY 69,31 | +3,77 % | CNY 66,28 | CNY 70,05 | CNY 66,20 | 2,71M |
| 2026-09-15 | CNY 66,79 | -1,05 % | CNY 66,72 | CNY 67,88 | CNY 65,74 | 1,51M |
| 2026-09-14 | CNY 67,50 | +2,12 % | CNY 67,41 | CNY 68,29 | CNY 65,02 | 1,09M |
| 2026-09-11 | CNY 66,10 | -4,58 % | CNY 67,89 | CNY 68,73 | CNY 64,40 | 1,18M |
| 2026-09-10 | CNY 69,27 | -2,96 % | CNY 70,05 | CNY 71,39 | CNY 68,81 | 518,27K |
| 2026-09-09 | CNY 71,38 | +0,52 % | CNY 71,15 | CNY 71,72 | CNY 70,29 | 496,21K |
| 2026-09-08 | CNY 71,01 | +0,58 % | CNY 70,62 | CNY 71,77 | CNY 69,90 | 677,57K |
| 2026-09-07 | CNY 70,60 | +0,70 % | CNY 70,20 | CNY 71,29 | CNY 70,12 | 539,88K |
| 2026-09-04 | CNY 70,11 | -3,43 % | CNY 73,40 | CNY 74,49 | CNY 69,90 | 911,48K |
| 2026-09-03 | CNY 72,60 | +0,81 % | CNY 73,83 | CNY 73,95 | CNY 71,80 | 948,53K |
| 2026-09-02 | CNY 72,02 | -1,42 % | CNY 72,80 | CNY 72,88 | CNY 70,01 | 1,13M |
| 2026-09-01 | CNY 73,06 | -2,34 % | CNY 74,14 | CNY 74,95 | CNY 72,21 | 780,11K |
| 2026-08-31 | CNY 74,81 | +1,23 % | CNY 73,90 | CNY 75,10 | CNY 72,23 | 939,41K |
| 2026-08-28 | CNY 73,90 | -1,73 % | CNY 75,95 | CNY 76,28 | CNY 73,89 | 675,97K |
| 2026-08-27 | CNY 75,20 | +1,40 % | CNY 74,40 | CNY 76,20 | CNY 73,50 | 671,53K |
| 2026-08-26 | CNY 74,16 | -1,12 % | CNY 74,99 | CNY 75,75 | CNY 73,29 | 619,52K |
| 2026-08-25 | CNY 75,00 | -3,45 % | CNY 76,05 | CNY 76,96 | CNY 73,70 | 1,01M |
| 2026-08-24 | CNY 77,68 | -2,75 % | CNY 79,05 | CNY 79,05 | CNY 76,10 | 946,65K |
| 2026-08-21 | CNY 79,88 | +4,01 % | CNY 75,62 | CNY 79,98 | CNY 75,27 | 1,02M |
| 2026-08-20 | CNY 76,80 | +0,93 % | CNY 76,50 | CNY 80,25 | CNY 75,89 | 1,16M |
| 2026-08-19 | CNY 76,09 | -6,75 % | CNY 81,75 | CNY 82,27 | CNY 75,60 | 1,31M |
| 2026-08-18 | CNY 81,60 | -1,19 % | CNY 82,05 | CNY 84,00 | CNY 80,50 | 619,52K |
| 2026-08-17 | CNY 82,58 | +2,84 % | CNY 80,25 | CNY 83,00 | CNY 79,65 | 871,94K |
| 2026-08-14 | CNY 80,30 | -0,68 % | CNY 81,26 | CNY 82,00 | CNY 80,00 | 721,99K |
| 2026-08-13 | CNY 80,85 | -0,01 % | CNY 81,67 | CNY 84,62 | CNY 80,85 | 1,64M |
| 2026-08-12 | CNY 80,86 | +1,71 % | CNY 79,26 | CNY 82,32 | CNY 79,26 | 959,86K |
| 2026-08-11 | CNY 79,50 | -3,32 % | CNY 79,00 | CNY 82,94 | CNY 79,00 | 1,10M |
| 2026-08-10 | CNY 82,23 | +1,77 % | CNY 80,67 | CNY 82,98 | CNY 80,01 | 1,16M |
| 2026-08-07 | CNY 80,80 | +1,66 % | CNY 78,53 | CNY 83,00 | CNY 78,18 | 1,17M |
| 2026-08-06 | CNY 79,48 | +0,93 % | CNY 80,00 | CNY 84,19 | CNY 78,80 | 2,02M |
| 2026-08-05 | CNY 78,75 | +4,79 % | CNY 74,87 | CNY 79,49 | CNY 74,15 | 1,49M |
| 2026-08-04 | CNY 75,15 | +0,89 % | CNY 74,40 | CNY 76,80 | CNY 73,05 | 899,17K |
| 2026-08-03 | CNY 74,49 | +3,29 % | CNY 72,12 | CNY 74,93 | CNY 71,25 | 1,11M |
| 2026-07-31 | CNY 72,12 | +6,03 % | CNY 69,50 | CNY 74,80 | CNY 69,50 | 1,70M |
| 2026-07-30 | CNY 68,02 | -4,33 % | CNY 70,74 | CNY 70,95 | CNY 65,85 | 1,43M |
| 2026-07-29 | CNY 71,10 | -1,37 % | CNY 71,50 | CNY 72,58 | CNY 69,50 | 974,20K |
| 2026-07-28 | CNY 72,09 | +0,97 % | CNY 70,73 | CNY 76,48 | CNY 70,00 | 1,58M |
| 2026-07-27 | CNY 71,40 | +2,73 % | CNY 68,81 | CNY 72,18 | CNY 67,90 | 1,05M |
| 2026-07-24 | CNY 69,50 | -3,27 % | CNY 69,80 | CNY 71,29 | CNY 67,88 | 1,13M |
| 2026-07-23 | CNY 71,85 | +2,47 % | CNY 67,89 | CNY 72,78 | CNY 67,89 | 1,42M |
| 2026-07-22 | CNY 70,12 | +2,39 % | CNY 68,00 | CNY 73,49 | CNY 67,66 | 1,98M |
| 2026-07-21 | CNY 68,48 | +5,81 % | CNY 64,64 | CNY 69,63 | CNY 61,00 | 2,28M |
| 2026-07-20 | CNY 64,72 | -4,60 % | CNY 67,44 | CNY 70,80 | CNY 63,26 | 2,55M |
| 2026-07-17 | CNY 67,84 | -11,91 % | CNY 73,08 | CNY 74,01 | CNY 67,70 | 3,40M |
| 2026-07-16 | CNY 77,01 | -0,63 % | CNY 77,70 | CNY 80,50 | CNY 75,30 | 2,52M |
| 2026-07-15 | CNY 77,50 | +2,01 % | CNY 77,90 | CNY 79,70 | CNY 76,31 | 2,22M |
| 2026-07-14 | CNY 75,97 | +2,03 % | CNY 73,27 | CNY 77,06 | CNY 72,11 | 1,69M |
| 2026-07-13 | CNY 74,46 | -11,36 % | CNY 82,58 | CNY 85,47 | CNY 74,40 | 2,34M |
| 2026-07-10 | CNY 84,00 | +9,12 % | CNY 78,16 | CNY 88,56 | CNY 75,67 | 3,99M |
| 2026-07-09 | CNY 76,98 | -0,03 % | CNY 78,89 | CNY 78,89 | CNY 72,40 | 2,10M |
| 2026-07-08 | CNY 77,00 | -5,88 % | CNY 81,81 | CNY 81,81 | CNY 76,68 | 1,38M |
| 2026-07-07 | CNY 81,81 | +0,16 % | CNY 81,69 | CNY 83,31 | CNY 79,22 | 1,90M |
| 2026-07-06 | CNY 81,68 | -5,63 % | CNY 87,30 | CNY 88,31 | CNY 81,37 | 1,81M |
| 2026-07-03 | CNY 86,55 | +2,39 % | CNY 85,00 | CNY 90,80 | CNY 84,01 | 2,63M |
| 2026-07-02 | CNY 84,53 | -1,80 % | CNY 85,08 | CNY 88,74 | CNY 83,33 | 1,84M |
| 2026-07-01 | CNY 86,08 | -1,72 % | CNY 87,59 | CNY 88,30 | CNY 84,80 | 1,33M |
| 2026-06-30 | CNY 87,59 | +1,04 % | CNY 86,00 | CNY 88,15 | CNY 85,00 | 1,79M |
| 2026-06-29 | CNY 86,69 | -3,34 % | CNY 90,60 | CNY 91,05 | CNY 84,00 | 2,66M |
| 2026-06-26 | CNY 89,69 | -2,17 % | CNY 91,68 | CNY 92,38 | CNY 88,60 | 1,65M |
| 2026-06-25 | CNY 91,68 | -4,09 % | CNY 95,82 | CNY 95,82 | CNY 90,27 | 2,42M |
| 2026-06-24 | CNY 95,59 | -2,01 % | CNY 96,49 | CNY 97,95 | CNY 94,05 | 1,87M |
| 2026-06-23 | CNY 97,55 | -1,36 % | CNY 98,90 | CNY 100,80 | CNY 94,99 | 2,52M |
| 2026-06-22 | CNY 98,89 | -0,64 % | CNY 99,53 | CNY 100,21 | CNY 96,00 | 2,18M |
| 2026-06-18 | CNY 99,53 | +0,52 % | CNY 98,25 | CNY 101,38 | CNY 98,00 | 1,73M |
| 2026-06-17 | CNY 99,02 | +1,57 % | CNY 97,35 | CNY 101,38 | CNY 96,80 | 2,13M |
| 2026-06-16 | CNY 97,49 | -3,48 % | CNY 100,50 | CNY 101,50 | CNY 97,22 | 2,72M |
| 2026-06-15 | CNY 101,00 | +4,30 % | CNY 99,18 | CNY 103,37 | CNY 97,90 | 3,71M |
| 2026-06-12 | CNY 96,84 | +6,41 % | CNY 92,07 | CNY 99,15 | CNY 91,80 | 2,82M |
| 2026-06-11 | CNY 91,01 | +2,95 % | CNY 88,16 | CNY 91,49 | CNY 86,35 | 1,47M |
| 2026-06-10 | CNY 88,40 | +0,68 % | CNY 87,00 | CNY 88,70 | CNY 85,58 | 1,47M |
| 2026-06-09 | CNY 87,80 | +3,95 % | CNY 85,83 | CNY 88,48 | CNY 84,46 | 1,67M |
| 2026-06-08 | CNY 84,46 | -6,70 % | CNY 86,00 | CNY 88,59 | CNY 82,00 | 2,35M |
| 2026-06-05 | CNY 90,53 | -1,62 % | CNY 91,00 | CNY 92,80 | CNY 89,35 | 1,43M |
| 2026-06-04 | CNY 92,02 | -0,71 % | CNY 91,06 | CNY 93,50 | CNY 90,00 | 1,25M |
| 2026-06-03 | CNY 92,68 | -0,05 % | CNY 93,32 | CNY 96,13 | CNY 91,42 | 1,80M |
| 2026-06-02 | CNY 92,73 | +1,09 % | CNY 92,00 | CNY 94,99 | CNY 90,58 | 1,70M |
| 2026-06-01 | CNY 91,73 | -6,69 % | CNY 99,05 | CNY 100,00 | CNY 91,67 | 2,29M |
| 2026-05-29 | CNY 98,31 | -5,03 % | CNY 103,60 | CNY 105,28 | CNY 97,35 | 2,72M |
| 2026-05-28 | CNY 103,52 | +4,42 % | CNY 99,01 | CNY 105,44 | CNY 97,00 | 2,44M |
| 2026-05-27 | CNY 99,14 | -6,85 % | CNY 106,60 | CNY 107,50 | CNY 98,61 | 2,97M |
| 2026-05-26 | CNY 106,43 | +2,43 % | CNY 102,88 | CNY 107,71 | CNY 102,20 | 2,76M |