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 62,73 | -0,90 % | CNY 63,80 | CNY 64,85 | CNY 61,40 | 727,87K |
| 2026-09-29 | CNY 63,30 | -1,92 % | CNY 65,00 | CNY 65,64 | CNY 62,69 | 765,92K |
| 2026-09-28 | CNY 64,54 | -2,85 % | CNY 65,77 | CNY 66,72 | CNY 63,61 | 893,46K |
| 2026-09-24 | CNY 66,43 | -3,30 % | CNY 68,38 | CNY 68,38 | CNY 66,00 |
| 1,11M |
| 2026-09-23 | CNY 68,70 | -0,84 % | CNY 69,00 | CNY 70,55 | CNY 68,07 | 1,15M |
| 2026-09-22 | CNY 69,28 | +0,51 % | CNY 69,30 | CNY 70,15 | CNY 68,66 | 1,08M |
| 2026-09-21 | CNY 68,93 | -0,96 % | CNY 69,79 | CNY 70,70 | CNY 68,66 | 1,26M |
| 2026-09-18 | CNY 69,60 | +0,29 % | CNY 70,02 | CNY 71,17 | CNY 68,41 | 971,61K |
| 2026-09-17 | CNY 69,40 | +4,99 % | CNY 66,98 | CNY 69,88 | CNY 65,31 | 1,86M |
| 2026-09-16 | CNY 66,10 | -0,60 % | CNY 66,99 | CNY 66,99 | CNY 63,75 | 1,54M |
| 2026-09-15 | CNY 66,50 | +0,05 % | CNY 66,16 | CNY 67,00 | CNY 64,14 | 2,15M |
| 2026-09-14 | CNY 66,47 | +15,52 % | CNY 57,54 | CNY 66,50 | CNY 56,99 | 3,39M |
| 2026-09-11 | CNY 57,54 | -8,17 % | CNY 61,90 | CNY 62,08 | CNY 57,30 | 1,41M |
| 2026-09-10 | CNY 62,66 | 0,00 % | CNY 62,85 | CNY 64,12 | CNY 61,38 | 1,05M |
| 2026-09-09 | CNY 62,66 | +2,70 % | CNY 62,83 | CNY 62,98 | CNY 60,58 | 1,24M |
| 2026-09-08 | CNY 61,01 | -0,88 % | CNY 61,48 | CNY 63,18 | CNY 60,29 | 1,07M |
| 2026-09-07 | CNY 61,55 | +1,02 % | CNY 61,80 | CNY 62,26 | CNY 60,92 | 539,96K |
| 2026-09-04 | CNY 60,93 | -3,58 % | CNY 63,39 | CNY 63,88 | CNY 60,47 | 698,86K |
| 2026-09-03 | CNY 63,19 | -0,33 % | CNY 63,88 | CNY 64,97 | CNY 62,60 | 714,11K |
| 2026-09-02 | CNY 63,40 | +0,06 % | CNY 63,00 | CNY 63,99 | CNY 61,00 | 1,33M |
| 2026-09-01 | CNY 63,36 | +4,37 % | CNY 60,59 | CNY 63,87 | CNY 59,53 | 1,40M |
| 2026-08-31 | CNY 60,71 | -0,56 % | CNY 60,88 | CNY 60,88 | CNY 58,12 | 1,23M |
| 2026-08-28 | CNY 61,05 | -1,17 % | CNY 61,43 | CNY 62,77 | CNY 60,51 | 634,35K |
| 2026-08-27 | CNY 61,77 | +2,08 % | CNY 60,29 | CNY 62,00 | CNY 59,78 | 681,77K |
| 2026-08-26 | CNY 60,51 | -1,11 % | CNY 62,13 | CNY 62,61 | CNY 59,41 | 887,84K |
| 2026-08-25 | CNY 61,19 | -0,44 % | CNY 61,61 | CNY 62,75 | CNY 60,18 | 962,29K |
| 2026-08-24 | CNY 61,46 | -4,28 % | CNY 64,03 | CNY 64,22 | CNY 60,34 | 1,47M |
| 2026-08-21 | CNY 64,21 | -1,09 % | CNY 64,66 | CNY 65,16 | CNY 63,02 | 958,94K |
| 2026-08-20 | CNY 64,92 | +5,05 % | CNY 62,22 | CNY 66,00 | CNY 62,00 | 1,24M |
| 2026-08-19 | CNY 61,80 | -9,98 % | CNY 68,48 | CNY 70,00 | CNY 61,44 | 2,43M |
| 2026-08-18 | CNY 68,65 | +4,89 % | CNY 65,76 | CNY 69,41 | CNY 65,02 | 1,78M |
| 2026-08-17 | CNY 65,45 | +3,81 % | CNY 62,68 | CNY 65,90 | CNY 62,68 | 1,33M |
| 2026-08-14 | CNY 63,05 | +3,39 % | CNY 60,99 | CNY 64,11 | CNY 60,66 | 1,42M |
| 2026-08-13 | CNY 60,98 | -1,99 % | CNY 62,05 | CNY 62,99 | CNY 60,58 | 688,70K |
| 2026-08-12 | CNY 62,22 | -0,51 % | CNY 63,12 | CNY 65,00 | CNY 61,30 | 1,10M |
| 2026-08-11 | CNY 62,54 | +2,27 % | CNY 60,33 | CNY 63,50 | CNY 59,37 | 1,39M |
| 2026-08-10 | CNY 61,15 | +1,75 % | CNY 60,01 | CNY 61,85 | CNY 59,40 | 1,05M |
| 2026-08-07 | CNY 60,10 | +0,45 % | CNY 59,43 | CNY 60,95 | CNY 58,50 | 1,42M |
| 2026-08-06 | CNY 59,83 | -2,51 % | CNY 60,93 | CNY 62,00 | CNY 58,92 | 1,26M |
| 2026-08-05 | CNY 61,37 | +0,33 % | CNY 61,26 | CNY 62,45 | CNY 60,80 | 1,70M |
| 2026-08-04 | CNY 61,17 | +3,85 % | CNY 59,49 | CNY 61,80 | CNY 58,00 | 3,43M |
| 2026-08-03 | CNY 58,90 | +10,78 % | CNY 52,80 | CNY 58,96 | CNY 52,80 | 2,55M |
| 2026-07-31 | CNY 53,17 | +3,48 % | CNY 52,92 | CNY 54,11 | CNY 52,08 | 1,59M |
| 2026-07-30 | CNY 51,38 | -5,67 % | CNY 54,06 | CNY 54,47 | CNY 50,86 | 1,22M |
| 2026-07-29 | CNY 54,47 | +1,06 % | CNY 53,91 | CNY 54,98 | CNY 52,36 | 1,33M |
| 2026-07-28 | CNY 53,90 | -5,85 % | CNY 56,32 | CNY 57,10 | CNY 53,80 | 1,18M |
| 2026-07-27 | CNY 57,25 | +3,12 % | CNY 55,39 | CNY 57,40 | CNY 53,11 | 1,37M |
| 2026-07-24 | CNY 55,52 | -3,43 % | CNY 56,33 | CNY 56,80 | CNY 54,69 | 826,29K |
| 2026-07-23 | CNY 57,49 | +0,67 % | CNY 56,70 | CNY 57,50 | CNY 55,80 | 1,48M |
| 2026-07-22 | CNY 57,11 | -2,97 % | CNY 59,40 | CNY 59,87 | CNY 55,62 | 2,74M |
| 2026-07-21 | CNY 58,86 | +7,02 % | CNY 55,74 | CNY 58,98 | CNY 52,00 | 3,19M |
| 2026-07-20 | CNY 55,00 | -0,29 % | CNY 55,08 | CNY 58,95 | CNY 54,10 | 2,99M |
| 2026-07-17 | CNY 55,16 | -8,90 % | CNY 60,20 | CNY 60,42 | CNY 54,24 | 2,22M |
| 2026-07-16 | CNY 60,55 | -0,39 % | CNY 60,90 | CNY 61,22 | CNY 58,72 | 1,25M |
| 2026-07-15 | CNY 60,79 | -0,83 % | CNY 60,20 | CNY 62,36 | CNY 59,72 | 989,49K |
| 2026-07-14 | CNY 61,30 | -0,83 % | CNY 62,11 | CNY 62,85 | CNY 57,99 | 1,73M |
| 2026-07-13 | CNY 61,81 | -7,98 % | CNY 66,79 | CNY 66,90 | CNY 60,83 | 1,31M |
| 2026-07-10 | CNY 67,17 | -1,55 % | CNY 68,20 | CNY 69,50 | CNY 66,80 | 1,05M |
| 2026-07-09 | CNY 68,23 | +2,49 % | CNY 66,63 | CNY 68,45 | CNY 64,31 | 1,15M |
| 2026-07-08 | CNY 66,57 | -1,86 % | CNY 67,84 | CNY 68,67 | CNY 65,00 | 1,26M |
| 2026-07-07 | CNY 67,83 | -7,06 % | CNY 72,94 | CNY 74,00 | CNY 66,99 | 1,80M |
| 2026-07-06 | CNY 72,98 | -2,69 % | CNY 74,01 | CNY 76,80 | CNY 71,79 | 1,93M |
| 2026-07-03 | CNY 75,00 | +8,18 % | CNY 69,70 | CNY 77,17 | CNY 69,54 | 3,06M |
| 2026-07-02 | CNY 69,33 | -1,49 % | CNY 69,58 | CNY 71,30 | CNY 67,80 | 1,26M |
| 2026-07-01 | CNY 70,38 | -1,50 % | CNY 71,15 | CNY 73,00 | CNY 69,50 | 1,54M |
| 2026-06-30 | CNY 71,45 | +4,50 % | CNY 69,51 | CNY 72,60 | CNY 67,99 | 1,57M |
| 2026-06-29 | CNY 68,37 | -3,60 % | CNY 71,06 | CNY 73,06 | CNY 67,00 | 2,43M |
| 2026-06-26 | CNY 70,92 | -5,41 % | CNY 77,07 | CNY 77,51 | CNY 70,80 | 1,87M |
| 2026-06-25 | CNY 74,98 | +2,50 % | CNY 73,15 | CNY 76,60 | CNY 73,05 | 1,62M |
| 2026-06-24 | CNY 73,15 | +4,50 % | CNY 69,88 | CNY 73,48 | CNY 68,53 | 1,70M |
| 2026-06-23 | CNY 70,00 | -5,41 % | CNY 74,56 | CNY 75,00 | CNY 69,66 | 1,46M |
| 2026-06-22 | CNY 74,00 | -5,85 % | CNY 79,36 | CNY 79,95 | CNY 73,35 | 2,10M |
| 2026-06-18 | CNY 78,60 | +1,81 % | CNY 76,09 | CNY 80,50 | CNY 75,20 | 2,21M |
| 2026-06-17 | CNY 77,20 | +1,85 % | CNY 75,80 | CNY 78,50 | CNY 74,14 | 1,81M |
| 2026-06-16 | CNY 75,80 | +1,08 % | CNY 74,45 | CNY 76,71 | CNY 74,03 | 1,96M |
| 2026-06-15 | CNY 74,99 | -3,15 % | CNY 78,98 | CNY 79,60 | CNY 74,02 | 2,72M |
| 2026-06-12 | CNY 77,43 | +6,21 % | CNY 72,90 | CNY 79,99 | CNY 72,90 | 3,23M |
| 2026-06-11 | CNY 72,90 | -1,78 % | CNY 73,85 | CNY 74,98 | CNY 72,12 | 1,46M |
| 2026-06-10 | CNY 74,22 | +1,13 % | CNY 73,61 | CNY 74,68 | CNY 71,55 | 1,17M |
| 2026-06-09 | CNY 73,39 | +2,36 % | CNY 73,99 | CNY 73,99 | CNY 70,59 | 1,02M |
| 2026-06-08 | CNY 71,70 | -6,82 % | CNY 75,88 | CNY 76,28 | CNY 70,60 | 1,56M |
| 2026-06-05 | CNY 76,95 | -0,01 % | CNY 76,19 | CNY 80,13 | CNY 74,57 | 1,47M |
| 2026-06-04 | CNY 76,96 | +0,46 % | CNY 77,04 | CNY 77,92 | CNY 75,78 | 1,13M |
| 2026-06-03 | CNY 76,61 | +0,94 % | CNY 75,99 | CNY 78,38 | CNY 75,40 | 1,60M |
| 2026-06-02 | CNY 75,90 | -3,66 % | CNY 78,32 | CNY 79,30 | CNY 74,09 | 2,52M |
| 2026-06-01 | CNY 78,78 | -1,15 % | CNY 79,80 | CNY 82,56 | CNY 76,56 | 3,44M |
| 2026-05-29 | CNY 79,70 | -2,21 % | CNY 82,50 | CNY 85,27 | CNY 79,11 | 2,44M |
| 2026-05-28 | CNY 81,50 | -5,13 % | CNY 86,28 | CNY 86,30 | CNY 81,50 | 3,30M |
| 2026-05-27 | CNY 85,91 | +3,20 % | CNY 83,99 | CNY 86,48 | CNY 81,80 | 4,48M |
| 2026-05-26 | CNY 83,25 | +10,46 % | CNY 76,86 | CNY 84,80 | CNY 76,86 | 5,98M |