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 68,70 | -4,12 % | CNY 72,22 | CNY 72,33 | CNY 68,60 | 4,56M |
| 2026-09-29 | CNY 71,65 | -0,49 % | CNY 72,00 | CNY 72,51 | CNY 70,90 | 4,75M |
| 2026-09-28 | CNY 72,00 | -6,10 % | CNY 76,98 | CNY 76,98 | CNY 70,65 | 8,15M |
| 2026-09-24 | CNY 76,68 | -3,17 % | CNY 78,25 | CNY 79,58 | CNY 76,68 | 5,13M |
| 2026-09-23 | CNY 79,19 | +2,41 % | CNY 76,90 | CNY 81,19 | CNY 76,90 | 9,05M |
| 2026-09-22 | CNY 77,33 | -2,67 % | CNY 80,50 | CNY 80,72 | CNY 76,91 | 9,68M |
| 2026-09-21 | CNY 79,45 | -2,90 % | CNY 81,90 | CNY 82,01 | CNY 78,95 | 10,35M |
| 2026-09-18 | CNY 81,82 | +7,42 % | CNY 77,80 | CNY 83,08 | CNY 76,71 | 15,28M |
| 2026-09-17 | CNY 76,17 | -1,97 % | CNY 77,11 | CNY 78,90 | CNY 76,00 | 7,16M |
| 2026-09-16 | CNY 77,70 | +2,83 % | CNY 76,03 | CNY 79,11 | CNY 74,51 | 11,30M |
| 2026-09-15 | CNY 75,56 | +5,80 % | CNY 71,10 | CNY 76,47 | CNY 70,66 | 10,70M |
| 2026-09-14 | CNY 71,42 | 0,00 % | CNY 69,71 | CNY 71,98 | CNY 69,00 | 4,57M |
| 2026-09-11 | CNY 71,42 | -2,02 % | CNY 71,62 | CNY 72,49 | CNY 68,21 | 6,76M |
| 2026-09-10 | CNY 72,89 | -0,38 % | CNY 72,97 | CNY 74,63 | CNY 71,71 | 4,68M |
| 2026-09-09 | CNY 73,17 | -0,34 % | CNY 73,98 | CNY 76,46 | CNY 72,80 | 5,89M |
| 2026-09-08 | CNY 73,42 | -2,57 % | CNY 75,42 | CNY 76,22 | CNY 73,13 | 6,28M |
| 2026-09-07 | CNY 75,36 | +5,40 % | CNY 72,60 | CNY 75,70 | CNY 72,04 | 8,44M |
| 2026-09-04 | CNY 71,50 | -4,26 % | CNY 75,48 | CNY 76,18 | CNY 70,91 | 8,95M |
| 2026-09-03 | CNY 74,68 | -1,98 % | CNY 77,43 | CNY 77,54 | CNY 72,60 | 9,94M |
| 2026-09-02 | CNY 76,19 | +1,18 % | CNY 74,50 | CNY 78,30 | CNY 72,88 | 8,04M |
| 2026-09-01 | CNY 75,30 | -3,71 % | CNY 78,80 | CNY 78,80 | CNY 74,02 | 8,93M |
| 2026-08-31 | CNY 78,20 | +1,37 % | CNY 75,68 | CNY 78,62 | CNY 74,91 | 8,20M |
| 2026-08-28 | CNY 77,14 | -4,01 % | CNY 80,00 | CNY 81,20 | CNY 77,00 | 9,38M |
| 2026-08-27 | CNY 80,36 | +3,03 % | CNY 78,30 | CNY 82,00 | CNY 76,88 | 10,56M |
| 2026-08-26 | CNY 78,00 | +1,79 % | CNY 77,53 | CNY 79,60 | CNY 74,41 | 9,88M |
| 2026-08-25 | CNY 76,63 | -5,94 % | CNY 78,50 | CNY 79,80 | CNY 74,00 | 11,55M |
| 2026-08-24 | CNY 81,47 | +0,84 % | CNY 82,88 | CNY 83,88 | CNY 78,19 | 13,01M |
| 2026-08-21 | CNY 80,79 | -1,67 % | CNY 81,00 | CNY 83,08 | CNY 79,68 | 9,95M |
| 2026-08-20 | CNY 82,16 | -3,64 % | CNY 86,00 | CNY 87,00 | CNY 80,88 | 13,07M |
| 2026-08-19 | CNY 85,26 | -9,92 % | CNY 89,92 | CNY 94,30 | CNY 84,26 | 20,19M |
| 2026-08-18 | CNY 94,65 | +3,30 % | CNY 89,98 | CNY 96,58 | CNY 89,65 | 21,23M |
| 2026-08-17 | CNY 91,63 | +2,59 % | CNY 90,25 | CNY 93,58 | CNY 88,51 | 14,78M |
| 2026-08-14 | CNY 89,32 | +4,96 % | CNY 86,42 | CNY 90,24 | CNY 86,08 | 12,73M |
| 2026-08-13 | CNY 85,10 | -4,19 % | CNY 91,04 | CNY 91,99 | CNY 85,00 | 14,61M |
| 2026-08-12 | CNY 88,82 | +2,80 % | CNY 88,00 | CNY 90,30 | CNY 87,05 | 13,52M |
| 2026-08-11 | CNY 86,40 | -4,26 % | CNY 87,80 | CNY 90,44 | CNY 85,48 | 16,12M |
| 2026-08-10 | CNY 90,24 | +5,30 % | CNY 87,12 | CNY 91,60 | CNY 85,51 | 20,84M |
| 2026-08-07 | CNY 85,70 | +6,59 % | CNY 79,00 | CNY 89,00 | CNY 77,38 | 26,07M |
| 2026-08-06 | CNY 80,40 | +5,82 % | CNY 73,51 | CNY 80,58 | CNY 72,88 | 21,95M |
| 2026-08-05 | CNY 75,98 | +14,67 % | CNY 65,80 | CNY 78,98 | CNY 65,13 | 18,36M |
| 2026-08-04 | CNY 66,26 | +7,76 % | CNY 61,66 | CNY 67,00 | CNY 61,08 | 12,61M |
| 2026-08-03 | CNY 61,49 | -7,70 % | CNY 65,00 | CNY 65,90 | CNY 60,81 | 13,27M |
| 2026-07-31 | CNY 66,62 | +5,61 % | CNY 70,00 | CNY 74,84 | CNY 66,27 | 15,42M |
| 2026-07-30 | CNY 63,08 | -7,70 % | CNY 68,60 | CNY 68,88 | CNY 62,21 | 12,39M |
| 2026-07-29 | CNY 68,34 | -5,33 % | CNY 72,19 | CNY 72,96 | CNY 64,11 | 15,58M |
| 2026-07-28 | CNY 72,19 | -8,19 % | CNY 77,46 | CNY 79,12 | CNY 71,50 | 11,18M |
| 2026-07-27 | CNY 78,63 | +4,76 % | CNY 75,57 | CNY 79,22 | CNY 72,50 | 11,80M |
| 2026-07-24 | CNY 75,06 | +0,41 % | CNY 73,07 | CNY 77,33 | CNY 72,57 | 10,65M |
| 2026-07-23 | CNY 74,75 | -2,93 % | CNY 78,88 | CNY 79,46 | CNY 74,00 | 9,36M |
| 2026-07-22 | CNY 77,01 | -3,46 % | CNY 79,00 | CNY 82,50 | CNY 76,11 | 16,40M |
| 2026-07-21 | CNY 79,77 | +14,10 % | CNY 72,05 | CNY 80,00 | CNY 63,80 | 21,42M |
| 2026-07-20 | CNY 69,91 | -16,00 % | CNY 84,34 | CNY 86,00 | CNY 66,91 | 20,73M |
| 2026-07-17 | CNY 83,23 | -8,45 % | CNY 90,84 | CNY 92,38 | CNY 82,81 | 14,62M |
| 2026-07-16 | CNY 90,91 | -7,64 % | CNY 94,32 | CNY 98,99 | CNY 89,81 | 14,28M |
| 2026-07-15 | CNY 98,43 | -6,88 % | CNY 109,61 | CNY 110,99 | CNY 98,00 | 12,72M |
| 2026-07-14 | CNY 105,70 | +0,26 % | CNY 105,50 | CNY 107,48 | CNY 97,00 | 17,01M |
| 2026-07-13 | CNY 105,43 | -5,02 % | CNY 109,00 | CNY 114,48 | CNY 105,14 | 15,64M |
| 2026-07-10 | CNY 111,00 | -7,18 % | CNY 120,50 | CNY 126,58 | CNY 109,99 | 18,40M |
| 2026-07-09 | CNY 119,59 | +7,54 % | CNY 116,00 | CNY 120,58 | CNY 115,20 | 14,95M |
| 2026-07-08 | CNY 111,21 | +3,17 % | CNY 109,37 | CNY 115,78 | CNY 104,00 | 14,39M |
| 2026-07-07 | CNY 107,79 | -1,90 % | CNY 108,14 | CNY 111,06 | CNY 105,00 | 10,93M |
| 2026-07-06 | CNY 109,88 | -2,60 % | CNY 114,77 | CNY 115,90 | CNY 104,58 | 16,38M |
| 2026-07-03 | CNY 112,81 | -10,16 % | CNY 121,60 | CNY 125,88 | CNY 112,80 | 19,47M |
| 2026-07-02 | CNY 125,57 | -10,88 % | CNY 132,10 | CNY 137,98 | CNY 120,01 | 17,10M |
| 2026-07-01 | CNY 140,90 | +5,89 % | CNY 133,00 | CNY 148,38 | CNY 132,00 | 22,02M |
| 2026-06-30 | CNY 133,06 | -1,19 % | CNY 128,50 | CNY 138,10 | CNY 125,00 | 19,74M |
| 2026-06-29 | CNY 134,66 | +13,83 % | CNY 122,00 | CNY 135,00 | CNY 115,08 | 25,35M |
| 2026-06-26 | CNY 118,30 | -5,89 % | CNY 121,00 | CNY 129,98 | CNY 118,00 | 25,23M |
| 2026-06-25 | CNY 125,70 | +14,01 % | CNY 114,78 | CNY 132,30 | CNY 105,70 | 31,43M |
| 2026-06-24 | CNY 110,25 | +5,20 % | CNY 102,55 | CNY 112,55 | CNY 101,23 | 16,17M |
| 2026-06-23 | CNY 104,80 | -7,75 % | CNY 112,52 | CNY 113,49 | CNY 103,18 | 15,63M |
| 2026-06-22 | CNY 113,60 | +3,50 % | CNY 112,50 | CNY 117,68 | CNY 108,00 | 19,55M |
| 2026-06-18 | CNY 109,76 | -3,72 % | CNY 110,00 | CNY 112,20 | CNY 106,73 | 18,44M |
| 2026-06-17 | CNY 114,00 | +4,50 % | CNY 104,22 | CNY 117,17 | CNY 101,10 | 27,20M |
| 2026-06-16 | CNY 109,09 | -5,14 % | CNY 112,82 | CNY 120,00 | CNY 108,77 | 22,89M |
| 2026-06-15 | CNY 115,00 | +6,48 % | CNY 108,00 | CNY 115,88 | CNY 104,80 | 24,72M |
| 2026-06-12 | CNY 108,00 | +3,33 % | CNY 111,69 | CNY 111,69 | CNY 98,00 | 33,53M |
| 2026-06-11 | CNY 104,52 | +20,00 % | CNY 91,50 | CNY 104,52 | CNY 91,00 | 19,86M |
| 2026-06-10 | CNY 87,10 | +5,17 % | CNY 80,83 | CNY 90,02 | CNY 80,00 | 21,17M |
| 2026-06-09 | CNY 82,82 | +2,88 % | CNY 83,32 | CNY 85,67 | CNY 79,39 | 13,67M |
| 2026-06-08 | CNY 80,50 | -6,57 % | CNY 81,91 | CNY 84,50 | CNY 79,60 | 14,61M |
| 2026-06-05 | CNY 86,16 | -4,12 % | CNY 87,00 | CNY 90,75 | CNY 84,91 | 16,75M |
| 2026-06-04 | CNY 89,86 | +14,01 % | CNY 77,25 | CNY 90,66 | CNY 76,11 | 24,18M |
| 2026-06-03 | CNY 78,82 | +5,05 % | CNY 75,00 | CNY 82,20 | CNY 74,01 | 16,03M |
| 2026-06-02 | CNY 75,03 | +1,02 % | CNY 73,51 | CNY 76,00 | CNY 72,92 | 8,30M |
| 2026-06-01 | CNY 74,27 | -1,24 % | CNY 75,91 | CNY 76,90 | CNY 72,80 | 11,08M |
| 2026-05-29 | CNY 75,20 | -6,86 % | CNY 79,90 | CNY 81,44 | CNY 74,21 | 14,19M |
| 2026-05-28 | CNY 80,74 | +6,04 % | CNY 75,00 | CNY 81,98 | CNY 74,99 | 18,24M |
| 2026-05-27 | CNY 76,14 | -1,62 % | CNY 79,00 | CNY 79,66 | CNY 75,23 | 14,01M |
| 2026-05-26 | CNY 77,39 | -4,65 % | CNY 81,20 | CNY 82,20 | CNY 76,19 | 14,80M |