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