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 69,56 | -3,79 % | CNY 72,95 | CNY 73,00 | CNY 69,40 | 6,90M |
| 2026-09-29 | CNY 72,30 | +1,13 % | CNY 71,33 | CNY 73,73 | CNY 70,01 | 8,72M |
| 2026-09-28 | CNY 71,49 | -5,95 % | CNY 74,83 | CNY 76,50 | CNY 70,38 | 11,09M |
| 2026-09-24 | CNY 76,01 | -5,69 % | CNY 79,83 | CNY 80,10 | CNY 75,92 | 13,31M |
| 2026-09-23 | CNY 80,60 | -0,74 % | CNY 81,64 | CNY 85,64 | CNY 79,16 | 19,69M |
| 2026-09-22 | CNY 81,20 | -3,56 % | CNY 84,61 | CNY 85,99 | CNY 80,22 | 19,31M |
| 2026-09-21 | CNY 84,20 | +6,38 % | CNY 81,30 | CNY 86,00 | CNY 81,07 | 19,40M |
| 2026-09-18 | CNY 79,15 | +0,19 % | CNY 80,90 | CNY 80,90 | CNY 77,31 | 14,26M |
| 2026-09-17 | CNY 79,00 | +5,22 % | CNY 74,48 | CNY 81,79 | CNY 74,28 | 18,40M |
| 2026-09-16 | CNY 75,08 | +4,34 % | CNY 73,30 | CNY 76,78 | CNY 72,48 | 18,26M |
| 2026-09-15 | CNY 71,96 | -2,41 % | CNY 72,01 | CNY 74,49 | CNY 70,70 | 14,88M |
| 2026-09-14 | CNY 73,74 | +5,12 % | CNY 69,00 | CNY 74,95 | CNY 67,81 | 14,27M |
| 2026-09-11 | CNY 70,15 | -4,56 % | CNY 72,41 | CNY 73,85 | CNY 68,09 | 14,81M |
| 2026-09-10 | CNY 73,50 | -0,51 % | CNY 74,50 | CNY 76,29 | CNY 72,41 | 15,14M |
| 2026-09-09 | CNY 73,88 | +2,90 % | CNY 71,80 | CNY 74,90 | CNY 71,02 | 20,17M |
| 2026-09-08 | CNY 71,80 | +5,90 % | CNY 67,70 | CNY 72,53 | CNY 67,50 | 22,21M |
| 2026-09-07 | CNY 67,80 | +5,82 % | CNY 65,32 | CNY 68,60 | CNY 64,47 | 13,00M |
| 2026-09-04 | CNY 64,07 | -4,84 % | CNY 67,69 | CNY 69,25 | CNY 63,48 | 11,42M |
| 2026-09-03 | CNY 67,33 | -1,33 % | CNY 68,58 | CNY 69,66 | CNY 65,82 | 11,16M |
| 2026-09-02 | CNY 68,24 | -2,16 % | CNY 67,70 | CNY 69,98 | CNY 66,16 | 12,51M |
| 2026-09-01 | CNY 69,75 | -7,86 % | CNY 75,89 | CNY 75,89 | CNY 69,39 | 17,26M |
| 2026-08-31 | CNY 75,70 | -2,76 % | CNY 75,05 | CNY 76,53 | CNY 73,40 | 19,10M |
| 2026-08-28 | CNY 77,85 | -10,52 % | CNY 81,99 | CNY 86,00 | CNY 77,20 | 32,20M |
| 2026-08-27 | CNY 87,00 | +3,35 % | CNY 83,90 | CNY 88,61 | CNY 81,70 | 18,45M |
| 2026-08-26 | CNY 84,18 | -2,20 % | CNY 87,27 | CNY 88,15 | CNY 83,00 | 10,86M |
| 2026-08-25 | CNY 86,07 | -3,07 % | CNY 87,24 | CNY 87,74 | CNY 82,71 | 15,54M |
| 2026-08-24 | CNY 88,80 | -3,23 % | CNY 91,80 | CNY 92,64 | CNY 85,76 | 17,84M |
| 2026-08-21 | CNY 91,76 | -2,93 % | CNY 93,00 | CNY 94,66 | CNY 89,33 | 19,03M |
| 2026-08-20 | CNY 94,53 | +0,25 % | CNY 96,18 | CNY 97,97 | CNY 92,69 | 22,60M |
| 2026-08-19 | CNY 94,29 | -7,67 % | CNY 93,16 | CNY 99,97 | CNY 93,13 | 30,59M |
| 2026-08-18 | CNY 102,12 | +6,73 % | CNY 96,42 | CNY 104,74 | CNY 94,00 | 38,40M |
| 2026-08-17 | CNY 95,68 | +20,01 % | CNY 82,00 | CNY 95,68 | CNY 81,00 | 28,88M |
| 2026-08-14 | CNY 79,73 | +8,77 % | CNY 74,50 | CNY 79,85 | CNY 73,73 | 18,63M |
| 2026-08-13 | CNY 73,30 | -2,27 % | CNY 76,18 | CNY 77,00 | CNY 73,30 | 15,20M |
| 2026-08-12 | CNY 75,00 | -0,37 % | CNY 77,00 | CNY 77,07 | CNY 74,25 | 16,97M |
| 2026-08-11 | CNY 75,28 | +1,13 % | CNY 74,24 | CNY 78,80 | CNY 72,88 | 16,20M |
| 2026-08-10 | CNY 74,44 | -1,91 % | CNY 75,50 | CNY 75,99 | CNY 72,17 | 14,24M |
| 2026-08-07 | CNY 75,89 | +4,00 % | CNY 72,16 | CNY 76,66 | CNY 71,14 | 22,59M |
| 2026-08-06 | CNY 72,97 | +10,75 % | CNY 64,77 | CNY 73,02 | CNY 64,01 | 20,42M |
| 2026-08-05 | CNY 65,89 | +6,96 % | CNY 61,58 | CNY 66,60 | CNY 61,38 | 12,46M |
| 2026-08-04 | CNY 61,60 | +5,50 % | CNY 59,00 | CNY 62,49 | CNY 58,48 | 10,13M |
| 2026-08-03 | CNY 58,39 | -4,25 % | CNY 60,78 | CNY 61,18 | CNY 57,94 | 10,30M |
| 2026-07-31 | CNY 60,98 | +3,94 % | CNY 63,25 | CNY 65,40 | CNY 60,95 | 14,69M |
| 2026-07-30 | CNY 58,67 | -8,33 % | CNY 63,00 | CNY 64,57 | CNY 58,50 | 13,85M |
| 2026-07-29 | CNY 64,00 | -1,99 % | CNY 65,66 | CNY 66,24 | CNY 60,35 | 14,96M |
| 2026-07-28 | CNY 65,30 | -5,22 % | CNY 67,64 | CNY 70,70 | CNY 64,90 | 12,48M |
| 2026-07-27 | CNY 68,90 | +5,59 % | CNY 65,69 | CNY 69,30 | CNY 64,82 | 10,57M |
| 2026-07-24 | CNY 65,25 | -2,92 % | CNY 66,52 | CNY 67,80 | CNY 65,02 | 8,69M |
| 2026-07-23 | CNY 67,21 | -1,07 % | CNY 69,16 | CNY 69,44 | CNY 65,95 | 10,55M |
| 2026-07-22 | CNY 67,94 | -5,11 % | CNY 70,98 | CNY 72,78 | CNY 67,72 | 15,89M |
| 2026-07-21 | CNY 71,60 | +10,10 % | CNY 66,00 | CNY 71,71 | CNY 59,99 | 22,49M |
| 2026-07-20 | CNY 65,03 | -10,30 % | CNY 73,95 | CNY 75,48 | CNY 62,11 | 22,38M |
| 2026-07-17 | CNY 72,50 | -9,32 % | CNY 80,88 | CNY 80,95 | CNY 71,56 | 15,43M |
| 2026-07-16 | CNY 79,95 | -8,10 % | CNY 84,50 | CNY 87,10 | CNY 79,10 | 14,70M |
| 2026-07-15 | CNY 87,00 | -4,40 % | CNY 92,19 | CNY 92,98 | CNY 84,00 | 14,85M |
| 2026-07-14 | CNY 91,00 | -0,04 % | CNY 92,01 | CNY 92,77 | CNY 85,97 | 14,64M |
| 2026-07-13 | CNY 91,04 | -9,01 % | CNY 95,00 | CNY 100,79 | CNY 90,35 | 20,39M |
| 2026-07-10 | CNY 100,05 | -10,36 % | CNY 113,80 | CNY 116,20 | CNY 99,80 | 27,06M |
| 2026-07-09 | CNY 111,61 | +3,34 % | CNY 110,00 | CNY 111,86 | CNY 104,18 | 18,81M |
| 2026-07-08 | CNY 108,00 | -2,51 % | CNY 111,50 | CNY 112,98 | CNY 103,61 | 17,14M |
| 2026-07-07 | CNY 110,78 | -3,70 % | CNY 113,22 | CNY 117,12 | CNY 110,00 | 14,75M |
| 2026-07-06 | CNY 115,04 | -0,01 % | CNY 116,51 | CNY 119,65 | CNY 107,61 | 20,78M |
| 2026-07-03 | CNY 115,05 | -5,85 % | CNY 121,23 | CNY 123,00 | CNY 113,00 | 20,44M |
| 2026-07-02 | CNY 122,20 | -6,57 % | CNY 122,88 | CNY 130,68 | CNY 118,46 | 22,43M |
| 2026-07-01 | CNY 130,80 | -1,43 % | CNY 129,59 | CNY 135,76 | CNY 126,00 | 31,32M |
| 2026-06-30 | CNY 132,70 | +19,87 % | CNY 113,80 | CNY 132,83 | CNY 109,00 | 37,33M |
| 2026-06-29 | CNY 110,70 | +16,55 % | CNY 102,00 | CNY 112,43 | CNY 101,16 | 31,31M |
| 2026-06-26 | CNY 94,98 | +1,41 % | CNY 93,00 | CNY 98,35 | CNY 91,66 | 16,79M |
| 2026-06-25 | CNY 93,66 | -2,83 % | CNY 97,28 | CNY 97,30 | CNY 90,80 | 14,87M |
| 2026-06-24 | CNY 96,39 | +2,09 % | CNY 94,20 | CNY 97,27 | CNY 91,57 | 14,17M |
| 2026-06-23 | CNY 94,42 | -3,57 % | CNY 98,36 | CNY 98,68 | CNY 94,00 | 13,47M |
| 2026-06-22 | CNY 97,92 | -0,67 % | CNY 98,58 | CNY 100,88 | CNY 95,74 | 16,10M |
| 2026-06-18 | CNY 98,58 | +2,69 % | CNY 95,20 | CNY 100,53 | CNY 95,10 | 14,00M |
| 2026-06-17 | CNY 96,00 | +0,16 % | CNY 94,55 | CNY 97,98 | CNY 93,51 | 15,71M |
| 2026-06-16 | CNY 95,85 | +4,75 % | CNY 92,00 | CNY 97,30 | CNY 90,58 | 17,15M |
| 2026-06-15 | CNY 91,50 | +1,88 % | CNY 90,00 | CNY 92,38 | CNY 86,28 | 16,05M |
| 2026-06-12 | CNY 89,81 | -3,65 % | CNY 94,98 | CNY 96,24 | CNY 89,00 | 21,83M |
| 2026-06-11 | CNY 93,21 | +7,38 % | CNY 86,69 | CNY 96,69 | CNY 86,30 | 21,60M |
| 2026-06-10 | CNY 86,80 | +0,58 % | CNY 85,00 | CNY 89,09 | CNY 85,00 | 12,24M |
| 2026-06-09 | CNY 86,30 | +6,95 % | CNY 82,32 | CNY 86,88 | CNY 81,04 | 10,53M |
| 2026-06-08 | CNY 80,69 | -7,95 % | CNY 83,00 | CNY 86,43 | CNY 79,00 | 13,45M |
| 2026-06-05 | CNY 87,66 | -3,01 % | CNY 89,00 | CNY 91,32 | CNY 86,06 | 10,82M |
| 2026-06-04 | CNY 90,38 | +3,42 % | CNY 86,21 | CNY 91,72 | CNY 85,05 | 13,73M |
| 2026-06-03 | CNY 87,39 | -0,35 % | CNY 88,00 | CNY 90,00 | CNY 86,00 | 8,96M |
| 2026-06-02 | CNY 87,70 | -0,20 % | CNY 88,53 | CNY 89,66 | CNY 85,22 | 8,52M |
| 2026-06-01 | CNY 87,88 | -4,27 % | CNY 91,06 | CNY 93,48 | CNY 87,77 | 11,85M |
| 2026-05-29 | CNY 91,80 | -8,89 % | CNY 100,00 | CNY 101,89 | CNY 91,19 | 17,22M |
| 2026-05-28 | CNY 100,76 | -0,73 % | CNY 101,23 | CNY 102,44 | CNY 99,00 | 10,48M |
| 2026-05-27 | CNY 101,50 | -6,78 % | CNY 109,21 | CNY 109,90 | CNY 101,18 | 13,34M |
| 2026-05-26 | CNY 108,88 | -4,86 % | CNY 116,66 | CNY 119,00 | CNY 106,68 | 13,71M |