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 71,00 | +0,07 % | CNY 70,65 | CNY 72,25 | CNY 69,60 | 1,54M |
| 2026-09-29 | CNY 70,95 | -0,64 % | CNY 71,65 | CNY 72,90 | CNY 69,65 | 1,49M |
| 2026-09-28 | CNY 71,41 | -1,84 % | CNY 72,15 | CNY 72,89 | CNY 70,70 | 1,24M |
| 2026-09-24 | CNY 72,75 | -3,34 % | CNY 74,60 | CNY 75,76 | CNY 71,99 | 1,79M |
| 2026-09-23 | CNY 75,26 | +0,95 % | CNY 74,18 | CNY 76,46 | CNY 73,67 | 2,12M |
| 2026-09-22 | CNY 74,55 | -0,59 % | CNY 75,44 | CNY 78,78 | CNY 74,18 | 4,68M |
| 2026-09-21 | CNY 74,99 | +2,28 % | CNY 74,79 | CNY 75,38 | CNY 73,08 | 3,71M |
| 2026-09-18 | CNY 73,32 | +1,35 % | CNY 73,00 | CNY 74,00 | CNY 71,63 | 2,45M |
| 2026-09-17 | CNY 72,34 | -1,83 % | CNY 73,22 | CNY 74,50 | CNY 71,60 | 2,25M |
| 2026-09-16 | CNY 73,69 | +0,95 % | CNY 72,64 | CNY 74,14 | CNY 72,00 | 2,22M |
| 2026-09-15 | CNY 73,00 | +3,37 % | CNY 70,66 | CNY 73,95 | CNY 69,33 | 3,64M |
| 2026-09-14 | CNY 70,62 | +3,00 % | CNY 68,65 | CNY 71,38 | CNY 68,65 | 2,44M |
| 2026-09-11 | CNY 68,56 | -1,49 % | CNY 69,20 | CNY 69,75 | CNY 66,53 | 2,08M |
| 2026-09-10 | CNY 69,60 | +0,87 % | CNY 68,88 | CNY 70,65 | CNY 68,08 | 1,98M |
| 2026-09-09 | CNY 69,00 | -1,75 % | CNY 70,20 | CNY 70,20 | CNY 68,01 | 1,68M |
| 2026-09-08 | CNY 70,23 | -1,31 % | CNY 70,75 | CNY 72,34 | CNY 68,26 | 3,19M |
| 2026-09-07 | CNY 71,16 | +0,72 % | CNY 71,85 | CNY 72,97 | CNY 69,00 | 5,10M |
| 2026-09-04 | CNY 70,65 | +0,13 % | CNY 70,98 | CNY 72,10 | CNY 69,65 | 3,68M |
| 2026-09-03 | CNY 70,56 | +0,38 % | CNY 70,97 | CNY 71,69 | CNY 69,50 | 2,34M |
| 2026-09-02 | CNY 70,29 | +4,01 % | CNY 66,98 | CNY 71,93 | CNY 66,61 | 6,09M |
| 2026-09-01 | CNY 67,58 | -1,87 % | CNY 68,52 | CNY 69,00 | CNY 66,53 | 2,23M |
| 2026-08-31 | CNY 68,87 | +9,14 % | CNY 62,98 | CNY 70,39 | CNY 62,51 | 6,61M |
| 2026-08-28 | CNY 63,10 | -3,66 % | CNY 65,58 | CNY 65,58 | CNY 63,01 | 3,65M |
| 2026-08-27 | CNY 65,50 | -0,76 % | CNY 66,00 | CNY 66,80 | CNY 64,67 | 2,38M |
| 2026-08-26 | CNY 66,00 | +2,50 % | CNY 64,39 | CNY 66,15 | CNY 61,74 | 3,32M |
| 2026-08-25 | CNY 64,39 | -0,94 % | CNY 66,00 | CNY 66,00 | CNY 63,20 | 2,02M |
| 2026-08-24 | CNY 65,00 | -1,53 % | CNY 64,69 | CNY 68,50 | CNY 64,01 | 6,68M |
| 2026-08-21 | CNY 66,01 | -0,66 % | CNY 67,00 | CNY 71,48 | CNY 64,66 | 6,30M |
| 2026-08-20 | CNY 66,45 | +1,61 % | CNY 67,26 | CNY 70,31 | CNY 66,00 | 6,96M |
| 2026-08-19 | CNY 65,40 | -3,68 % | CNY 67,27 | CNY 67,98 | CNY 64,09 | 2,10M |
| 2026-08-18 | CNY 67,90 | +0,55 % | CNY 68,33 | CNY 68,79 | CNY 65,28 | 2,87M |
| 2026-08-17 | CNY 67,53 | +2,96 % | CNY 65,51 | CNY 67,60 | CNY 64,16 | 2,75M |
| 2026-08-14 | CNY 65,59 | -0,70 % | CNY 66,39 | CNY 66,80 | CNY 63,10 | 3,13M |
| 2026-08-13 | CNY 66,05 | -0,30 % | CNY 65,16 | CNY 68,38 | CNY 65,08 | 4,63M |
| 2026-08-12 | CNY 66,25 | +3,74 % | CNY 63,00 | CNY 68,00 | CNY 62,94 | 4,67M |
| 2026-08-11 | CNY 63,86 | -0,68 % | CNY 62,58 | CNY 65,60 | CNY 62,53 | 2,87M |
| 2026-08-10 | CNY 64,30 | -0,89 % | CNY 64,86 | CNY 66,88 | CNY 63,23 | 3,99M |
| 2026-08-07 | CNY 64,88 | +7,31 % | CNY 61,30 | CNY 64,99 | CNY 60,08 | 4,20M |
| 2026-08-06 | CNY 60,46 | -0,69 % | CNY 61,25 | CNY 61,39 | CNY 59,50 | 1,73M |
| 2026-08-05 | CNY 60,88 | -0,10 % | CNY 60,33 | CNY 61,99 | CNY 60,16 | 1,72M |
| 2026-08-04 | CNY 60,94 | +1,52 % | CNY 59,83 | CNY 62,88 | CNY 59,10 | 3,30M |
| 2026-08-03 | CNY 60,03 | +5,04 % | CNY 57,71 | CNY 60,74 | CNY 56,61 | 2,96M |
| 2026-07-31 | CNY 57,15 | +0,70 % | CNY 57,00 | CNY 58,27 | CNY 56,00 | 1,51M |
| 2026-07-30 | CNY 56,75 | -1,78 % | CNY 56,90 | CNY 57,50 | CNY 54,56 | 2,14M |
| 2026-07-29 | CNY 57,78 | +0,30 % | CNY 59,00 | CNY 59,50 | CNY 56,66 | 1,97M |
| 2026-07-28 | CNY 57,61 | -1,99 % | CNY 58,20 | CNY 59,59 | CNY 57,30 | 2,36M |
| 2026-07-27 | CNY 58,78 | +6,45 % | CNY 55,99 | CNY 58,83 | CNY 54,50 | 3,77M |
| 2026-07-24 | CNY 55,22 | -3,04 % | CNY 57,21 | CNY 57,21 | CNY 54,80 | 2,53M |
| 2026-07-23 | CNY 56,95 | -0,35 % | CNY 56,74 | CNY 59,58 | CNY 56,07 | 2,61M |
| 2026-07-22 | CNY 57,15 | +0,09 % | CNY 56,76 | CNY 59,33 | CNY 56,08 | 3,24M |
| 2026-07-21 | CNY 57,10 | +0,39 % | CNY 56,67 | CNY 57,20 | CNY 53,55 | 4,68M |
| 2026-07-20 | CNY 56,88 | -1,22 % | CNY 57,82 | CNY 58,68 | CNY 54,72 | 4,64M |
| 2026-07-17 | CNY 57,58 | -4,15 % | CNY 58,80 | CNY 61,75 | CNY 56,73 | 6,15M |
| 2026-07-16 | CNY 60,07 | +3,57 % | CNY 55,90 | CNY 61,68 | CNY 55,90 | 9,20M |
| 2026-07-15 | CNY 58,00 | +14,44 % | CNY 48,99 | CNY 59,66 | CNY 48,99 | 11,10M |
| 2026-07-14 | CNY 50,68 | +3,37 % | CNY 48,99 | CNY 51,00 | CNY 47,88 | 2,46M |
| 2026-07-13 | CNY 49,03 | -5,00 % | CNY 51,14 | CNY 52,09 | CNY 48,50 | 2,41M |
| 2026-07-10 | CNY 51,61 | +4,79 % | CNY 49,47 | CNY 53,23 | CNY 48,09 | 3,34M |
| 2026-07-09 | CNY 49,25 | +0,31 % | CNY 48,08 | CNY 50,70 | CNY 47,73 | 1,88M |
| 2026-07-08 | CNY 49,10 | -4,01 % | CNY 51,00 | CNY 51,94 | CNY 49,01 | 2,09M |
| 2026-07-07 | CNY 51,15 | -9,29 % | CNY 55,83 | CNY 55,83 | CNY 50,98 | 3,40M |
| 2026-07-06 | CNY 56,39 | +0,61 % | CNY 55,47 | CNY 58,80 | CNY 54,50 | 4,01M |
| 2026-07-03 | CNY 56,05 | +0,56 % | CNY 56,60 | CNY 57,98 | CNY 54,20 | 2,53M |
| 2026-07-02 | CNY 55,74 | -1,14 % | CNY 56,68 | CNY 57,80 | CNY 55,02 | 2,38M |
| 2026-07-01 | CNY 56,38 | +2,68 % | CNY 54,38 | CNY 57,24 | CNY 52,30 | 2,75M |
| 2026-06-30 | CNY 54,91 | -0,22 % | CNY 55,00 | CNY 56,00 | CNY 54,00 | 2,03M |
| 2026-06-29 | CNY 55,03 | +8,80 % | CNY 50,48 | CNY 55,54 | CNY 50,14 | 3,03M |
| 2026-06-26 | CNY 50,58 | -5,14 % | CNY 53,36 | CNY 53,82 | CNY 50,50 | 1,76M |
| 2026-06-25 | CNY 53,32 | +1,06 % | CNY 52,47 | CNY 54,49 | CNY 50,88 | 2,44M |
| 2026-06-24 | CNY 52,76 | +0,19 % | CNY 52,66 | CNY 54,38 | CNY 52,00 | 2,28M |
| 2026-06-23 | CNY 52,66 | +2,69 % | CNY 52,01 | CNY 53,50 | CNY 50,81 | 1,78M |
| 2026-06-22 | CNY 51,28 | -2,14 % | CNY 52,39 | CNY 52,60 | CNY 49,76 | 2,07M |
| 2026-06-18 | CNY 52,40 | +1,99 % | CNY 52,15 | CNY 53,60 | CNY 51,33 | 2,07M |
| 2026-06-17 | CNY 51,38 | -0,81 % | CNY 52,00 | CNY 52,11 | CNY 50,56 | 1,30M |
| 2026-06-16 | CNY 51,80 | -1,61 % | CNY 52,99 | CNY 52,99 | CNY 51,14 | 1,33M |
| 2026-06-15 | CNY 52,65 | +0,75 % | CNY 52,26 | CNY 52,86 | CNY 51,03 | 1,81M |
| 2026-06-12 | CNY 52,26 | +8,72 % | CNY 48,16 | CNY 52,26 | CNY 48,13 | 2,37M |
| 2026-06-11 | CNY 48,07 | -3,90 % | CNY 50,34 | CNY 50,40 | CNY 47,85 | 976,45K |
| 2026-06-10 | CNY 50,02 | -2,19 % | CNY 50,63 | CNY 52,64 | CNY 49,62 | 1,60M |
| 2026-06-09 | CNY 51,14 | +6,63 % | CNY 48,03 | CNY 52,28 | CNY 46,68 | 2,88M |
| 2026-06-08 | CNY 47,96 | -5,05 % | CNY 50,00 | CNY 50,66 | CNY 47,04 | 1,54M |
| 2026-06-05 | CNY 50,51 | -4,10 % | CNY 53,58 | CNY 53,70 | CNY 50,40 | 1,94M |
| 2026-06-04 | CNY 52,67 | -2,46 % | CNY 53,41 | CNY 54,88 | CNY 52,37 | 1,18M |
| 2026-06-03 | CNY 54,00 | +3,91 % | CNY 52,00 | CNY 54,33 | CNY 51,03 | 3,12M |
| 2026-06-02 | CNY 51,97 | -1,01 % | CNY 51,31 | CNY 53,10 | CNY 50,00 | 1,89M |
| 2026-06-01 | CNY 52,50 | -2,78 % | CNY 54,48 | CNY 54,80 | CNY 51,85 | 1,78M |
| 2026-05-29 | CNY 54,00 | -2,30 % | CNY 56,00 | CNY 56,27 | CNY 53,02 | 1,84M |
| 2026-05-28 | CNY 55,27 | -1,14 % | CNY 56,30 | CNY 56,57 | CNY 54,77 | 994,31K |
| 2026-05-27 | CNY 55,91 | -1,62 % | CNY 56,80 | CNY 58,00 | CNY 55,68 | 1,43M |
| 2026-05-26 | CNY 56,83 | -0,82 % | CNY 57,14 | CNY 57,70 | CNY 54,62 | 1,99M |