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