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 63,40 | +0,27 % | CNY 63,23 | CNY 64,48 | CNY 62,31 | 637,64K |
| 2026-09-29 | CNY 63,23 | -0,30 % | CNY 63,12 | CNY 64,28 | CNY 62,00 | 788,23K |
| 2026-09-28 | CNY 63,42 | -1,93 % | CNY 64,37 | CNY 64,80 | CNY 62,40 | 730,14K |
| 2026-09-24 | CNY 64,67 | +2,00 % | CNY 63,40 | CNY 65,38 | CNY 61,82 | 1,42M |
| 2026-09-23 | CNY 63,40 | +6,73 % | CNY 59,39 | CNY 63,95 | CNY 58,91 | 1,65M |
| 2026-09-22 | CNY 59,40 | +2,61 % | CNY 58,05 | CNY 59,86 | CNY 57,75 | 792,07K |
| 2026-09-21 | CNY 57,89 | +0,29 % | CNY 57,70 | CNY 59,19 | CNY 57,60 | 805,49K |
| 2026-09-18 | CNY 57,72 | +0,17 % | CNY 57,16 | CNY 58,60 | CNY 57,16 | 524,10K |
| 2026-09-17 | CNY 57,62 | -0,83 % | CNY 57,95 | CNY 59,80 | CNY 57,22 | 699,56K |
| 2026-09-16 | CNY 58,10 | +1,27 % | CNY 57,87 | CNY 58,90 | CNY 57,35 | 431,81K |
| 2026-09-15 | CNY 57,37 | +1,85 % | CNY 56,20 | CNY 58,85 | CNY 55,01 | 555,86K |
| 2026-09-14 | CNY 56,33 | +3,02 % | CNY 54,02 | CNY 56,69 | CNY 53,95 | 498,88K |
| 2026-09-11 | CNY 54,68 | -2,22 % | CNY 55,50 | CNY 55,91 | CNY 53,99 | 366,40K |
| 2026-09-10 | CNY 55,92 | -0,25 % | CNY 55,56 | CNY 56,99 | CNY 54,92 | 322,35K |
| 2026-09-09 | CNY 56,06 | -0,05 % | CNY 55,61 | CNY 56,23 | CNY 55,40 | 276,93K |
| 2026-09-08 | CNY 56,09 | +0,34 % | CNY 55,91 | CNY 56,88 | CNY 55,69 | 269,43K |
| 2026-09-07 | CNY 55,90 | +0,16 % | CNY 55,99 | CNY 56,30 | CNY 55,21 | 330,56K |
| 2026-09-04 | CNY 55,81 | -0,53 % | CNY 55,52 | CNY 57,49 | CNY 55,21 | 425,30K |
| 2026-09-03 | CNY 56,11 | -1,21 % | CNY 56,80 | CNY 57,15 | CNY 55,80 | 306,25K |
| 2026-09-02 | CNY 56,80 | -1,29 % | CNY 56,70 | CNY 57,88 | CNY 56,22 | 446,05K |
| 2026-09-01 | CNY 57,54 | -2,47 % | CNY 58,81 | CNY 59,49 | CNY 57,42 | 490,43K |
| 2026-08-31 | CNY 59,00 | +2,29 % | CNY 52,54 | CNY 59,59 | CNY 52,54 | 970,51K |
| 2026-08-28 | CNY 57,68 | -0,86 % | CNY 57,80 | CNY 58,30 | CNY 57,45 | 372,35K |
| 2026-08-27 | CNY 58,18 | -0,58 % | CNY 58,64 | CNY 58,64 | CNY 57,62 | 429,89K |
| 2026-08-26 | CNY 58,52 | +0,84 % | CNY 58,29 | CNY 59,29 | CNY 58,00 | 402,76K |
| 2026-08-25 | CNY 58,03 | +0,54 % | CNY 57,01 | CNY 58,42 | CNY 56,81 | 402,88K |
| 2026-08-24 | CNY 57,72 | -0,17 % | CNY 57,32 | CNY 58,60 | CNY 56,95 | 599,79K |
| 2026-08-21 | CNY 57,82 | -1,47 % | CNY 58,69 | CNY 58,69 | CNY 57,01 | 429,24K |
| 2026-08-20 | CNY 58,68 | -0,53 % | CNY 58,89 | CNY 59,80 | CNY 58,08 | 450,41K |
| 2026-08-19 | CNY 58,99 | -4,79 % | CNY 60,70 | CNY 61,78 | CNY 58,14 | 1,07M |
| 2026-08-18 | CNY 61,96 | -1,32 % | CNY 62,46 | CNY 62,86 | CNY 60,50 | 915,59K |
| 2026-08-17 | CNY 62,79 | -3,28 % | CNY 63,56 | CNY 64,56 | CNY 62,28 | 1,37M |
| 2026-08-14 | CNY 64,92 | +3,61 % | CNY 62,80 | CNY 65,19 | CNY 62,27 | 1,25M |
| 2026-08-13 | CNY 62,66 | -0,70 % | CNY 62,98 | CNY 64,59 | CNY 62,18 | 844,07K |
| 2026-08-12 | CNY 63,10 | +1,50 % | CNY 61,55 | CNY 63,59 | CNY 60,73 | 1,09M |
| 2026-08-11 | CNY 62,17 | +4,00 % | CNY 59,15 | CNY 62,75 | CNY 58,62 | 1,61M |
| 2026-08-10 | CNY 59,78 | -0,53 % | CNY 59,89 | CNY 60,54 | CNY 59,12 | 350,13K |
| 2026-08-07 | CNY 60,10 | -0,08 % | CNY 60,20 | CNY 62,78 | CNY 59,53 | 822,11K |
| 2026-08-06 | CNY 60,15 | +0,80 % | CNY 59,60 | CNY 60,35 | CNY 59,30 | 460,41K |
| 2026-08-05 | CNY 59,67 | +0,18 % | CNY 59,90 | CNY 60,47 | CNY 59,02 | 466,04K |
| 2026-08-04 | CNY 59,56 | -0,05 % | CNY 59,00 | CNY 60,28 | CNY 59,00 | 393,52K |
| 2026-08-03 | CNY 59,59 | -0,37 % | CNY 59,03 | CNY 60,36 | CNY 58,81 | 356,34K |
| 2026-07-31 | CNY 59,81 | +0,78 % | CNY 60,36 | CNY 61,46 | CNY 59,63 | 416,41K |
| 2026-07-30 | CNY 59,35 | -3,39 % | CNY 60,73 | CNY 61,08 | CNY 58,23 | 386,77K |
| 2026-07-29 | CNY 61,43 | +0,72 % | CNY 61,00 | CNY 61,97 | CNY 58,68 | 663,19K |
| 2026-07-28 | CNY 60,99 | -0,34 % | CNY 60,60 | CNY 61,88 | CNY 60,22 | 490,06K |
| 2026-07-27 | CNY 61,20 | +1,88 % | CNY 60,37 | CNY 61,38 | CNY 59,55 | 426,94K |
| 2026-07-24 | CNY 60,07 | -0,41 % | CNY 59,91 | CNY 60,59 | CNY 58,94 | 432,65K |
| 2026-07-23 | CNY 60,32 | -0,05 % | CNY 60,00 | CNY 61,31 | CNY 59,58 | 367,69K |
| 2026-07-22 | CNY 60,35 | -4,05 % | CNY 60,52 | CNY 62,60 | CNY 59,71 | 661,99K |
| 2026-07-21 | CNY 62,90 | +12,36 % | CNY 55,53 | CNY 63,14 | CNY 53,06 | 1,44M |
| 2026-07-20 | CNY 55,98 | -8,20 % | CNY 61,16 | CNY 61,16 | CNY 53,53 | 967,89K |
| 2026-07-17 | CNY 60,98 | -3,33 % | CNY 62,63 | CNY 63,04 | CNY 59,81 | 665,34K |
| 2026-07-16 | CNY 63,08 | -0,24 % | CNY 62,99 | CNY 63,18 | CNY 61,54 | 463,52K |
| 2026-07-15 | CNY 63,23 | +0,03 % | CNY 63,50 | CNY 64,16 | CNY 62,39 | 374,27K |
| 2026-07-14 | CNY 63,21 | +0,17 % | CNY 63,08 | CNY 63,41 | CNY 61,99 | 603,79K |
| 2026-07-13 | CNY 63,10 | -4,39 % | CNY 66,00 | CNY 66,00 | CNY 62,20 | 740,75K |
| 2026-07-10 | CNY 66,00 | -0,80 % | CNY 66,20 | CNY 68,00 | CNY 65,72 | 559,27K |
| 2026-07-09 | CNY 66,53 | -0,70 % | CNY 67,20 | CNY 67,54 | CNY 64,91 | 753,13K |
| 2026-07-08 | CNY 67,00 | -0,01 % | CNY 67,83 | CNY 68,25 | CNY 66,65 | 773,37K |
| 2026-07-07 | CNY 67,01 | -5,98 % | CNY 71,00 | CNY 71,00 | CNY 67,01 | 1,16M |
| 2026-07-06 | CNY 71,27 | -2,77 % | CNY 73,00 | CNY 73,50 | CNY 70,21 | 1,19M |
| 2026-07-03 | CNY 73,30 | -0,60 % | CNY 74,00 | CNY 74,88 | CNY 71,00 | 1,61M |
| 2026-07-02 | CNY 73,74 | +3,18 % | CNY 69,47 | CNY 75,23 | CNY 69,47 | 2,36M |
| 2026-07-01 | CNY 71,47 | +3,16 % | CNY 68,99 | CNY 74,58 | CNY 68,68 | 1,87M |
| 2026-06-30 | CNY 69,28 | +0,35 % | CNY 69,04 | CNY 70,45 | CNY 68,36 | 886,44K |
| 2026-06-29 | CNY 69,04 | +0,62 % | CNY 69,66 | CNY 69,66 | CNY 67,86 | 903,18K |
| 2026-06-26 | CNY 68,61 | -0,81 % | CNY 68,86 | CNY 69,38 | CNY 67,59 | 916,54K |
| 2026-06-25 | CNY 69,17 | +5,66 % | CNY 65,69 | CNY 69,42 | CNY 64,95 | 1,28M |
| 2026-06-24 | CNY 65,47 | -1,22 % | CNY 66,34 | CNY 66,38 | CNY 64,56 | 642,66K |
| 2026-06-23 | CNY 66,28 | +4,09 % | CNY 63,59 | CNY 67,81 | CNY 62,90 | 1,28M |
| 2026-06-22 | CNY 63,67 | -1,61 % | CNY 64,50 | CNY 64,68 | CNY 61,39 | 962,05K |
| 2026-06-18 | CNY 64,71 | -1,87 % | CNY 65,52 | CNY 65,71 | CNY 64,19 | 576,41K |
| 2026-06-17 | CNY 65,94 | +2,95 % | CNY 64,05 | CNY 66,21 | CNY 63,03 | 980,31K |
| 2026-06-16 | CNY 64,06 | +0,23 % | CNY 63,66 | CNY 64,43 | CNY 63,37 | 535,20K |
| 2026-06-15 | CNY 63,91 | +0,23 % | CNY 63,79 | CNY 64,23 | CNY 63,32 | 458,13K |
| 2026-06-12 | CNY 63,77 | +0,50 % | CNY 64,06 | CNY 64,83 | CNY 63,11 | 457,66K |
| 2026-06-11 | CNY 63,45 | -0,82 % | CNY 63,62 | CNY 63,62 | CNY 61,39 | 737,34K |
| 2026-06-10 | CNY 63,97 | -1,82 % | CNY 65,03 | CNY 65,17 | CNY 62,90 | 448,43K |
| 2026-06-09 | CNY 65,16 | +0,40 % | CNY 64,93 | CNY 65,17 | CNY 64,01 | 485,23K |
| 2026-06-08 | CNY 64,90 | -2,60 % | CNY 66,41 | CNY 67,43 | CNY 64,15 | 890,33K |
| 2026-06-05 | CNY 66,63 | +0,91 % | CNY 66,14 | CNY 67,53 | CNY 64,37 | 929,09K |
| 2026-06-04 | CNY 66,03 | -0,10 % | CNY 66,82 | CNY 66,82 | CNY 63,79 | 489,26K |
| 2026-06-03 | CNY 66,10 | -4,88 % | CNY 68,59 | CNY 69,59 | CNY 65,24 | 1,30M |
| 2026-06-02 | CNY 69,49 | -5,83 % | CNY 74,10 | CNY 74,92 | CNY 68,97 | 1,85M |
| 2026-06-01 | CNY 73,79 | +3,28 % | CNY 71,43 | CNY 74,48 | CNY 71,23 | 2,51M |
| 2026-05-29 | CNY 71,45 | -0,39 % | CNY 72,43 | CNY 72,43 | CNY 70,36 | 1,93M |
| 2026-05-28 | CNY 71,73 | +1,47 % | CNY 70,34 | CNY 73,30 | CNY 69,50 | 2,28M |
| 2026-05-27 | CNY 70,69 | +3,86 % | CNY 66,68 | CNY 71,37 | CNY 66,66 | 2,57M |
| 2026-05-26 | CNY 68,06 | +0,60 % | CNY 70,34 | CNY 71,03 | CNY 65,72 | 1,93M |