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 71,25 | -2,09 % | CNY 72,78 | CNY 73,77 | CNY 70,86 | 1,39M |
| 2026-09-29 | CNY 72,77 | -0,99 % | CNY 73,44 | CNY 74,20 | CNY 71,10 | 2,27M |
| 2026-09-28 | CNY 73,50 | -8,88 % | CNY 80,00 | CNY 80,99 | CNY 73,44 | 3,56M |
| 2026-09-24 | CNY 80,66 | +3,96 % | CNY 77,59 | CNY 82,80 | CNY 77,13 | 4,06M |
| 2026-09-23 | CNY 77,59 | -2,68 % | CNY 79,57 | CNY 80,08 | CNY 76,75 | 1,87M |
| 2026-09-22 | CNY 79,73 | +2,47 % | CNY 78,29 | CNY 83,50 | CNY 78,00 | 2,71M |
| 2026-09-21 | CNY 77,81 | -2,52 % | CNY 79,40 | CNY 80,00 | CNY 76,00 | 2,40M |
| 2026-09-18 | CNY 79,82 | +4,00 % | CNY 77,50 | CNY 81,48 | CNY 77,07 | 2,59M |
| 2026-09-17 | CNY 76,75 | +1,91 % | CNY 75,00 | CNY 78,66 | CNY 75,00 | 1,44M |
| 2026-09-16 | CNY 75,31 | -0,45 % | CNY 75,75 | CNY 77,00 | CNY 74,51 | 1,18M |
| 2026-09-15 | CNY 75,65 | -0,93 % | CNY 76,44 | CNY 77,56 | CNY 74,00 | 1,17M |
| 2026-09-14 | CNY 76,36 | +4,09 % | CNY 72,49 | CNY 76,47 | CNY 71,50 | 1,51M |
| 2026-09-11 | CNY 73,36 | -2,42 % | CNY 74,44 | CNY 76,65 | CNY 72,26 | 1,39M |
| 2026-09-10 | CNY 75,18 | -5,74 % | CNY 79,02 | CNY 79,02 | CNY 75,03 | 2,64M |
| 2026-09-09 | CNY 79,76 | +3,02 % | CNY 77,40 | CNY 81,66 | CNY 76,68 | 3,77M |
| 2026-09-08 | CNY 77,42 | +0,94 % | CNY 76,51 | CNY 79,65 | CNY 73,80 | 2,76M |
| 2026-09-07 | CNY 76,70 | +1,48 % | CNY 77,35 | CNY 77,55 | CNY 75,20 | 1,45M |
| 2026-09-04 | CNY 75,58 | +1,75 % | CNY 76,49 | CNY 77,77 | CNY 74,50 | 1,84M |
| 2026-09-03 | CNY 74,28 | +1,06 % | CNY 73,72 | CNY 76,80 | CNY 73,11 | 1,53M |
| 2026-09-02 | CNY 73,50 | +3,07 % | CNY 70,00 | CNY 75,51 | CNY 69,86 | 2,37M |
| 2026-09-01 | CNY 71,31 | -1,34 % | CNY 72,25 | CNY 72,68 | CNY 70,31 | 998,04K |
| 2026-08-31 | CNY 72,28 | +0,29 % | CNY 70,63 | CNY 72,68 | CNY 69,34 | 1,06M |
| 2026-08-28 | CNY 72,07 | -3,47 % | CNY 74,28 | CNY 76,05 | CNY 71,59 | 1,99M |
| 2026-08-27 | CNY 74,66 | +5,78 % | CNY 71,00 | CNY 74,66 | CNY 70,48 | 2,65M |
| 2026-08-26 | CNY 70,58 | +1,12 % | CNY 69,01 | CNY 71,46 | CNY 69,00 | 1,27M |
| 2026-08-25 | CNY 69,80 | -0,57 % | CNY 69,52 | CNY 70,50 | CNY 66,25 | 1,44M |
| 2026-08-24 | CNY 70,20 | -4,07 % | CNY 72,68 | CNY 72,68 | CNY 68,00 | 2,04M |
| 2026-08-21 | CNY 73,18 | +2,90 % | CNY 72,00 | CNY 73,45 | CNY 70,18 | 1,78M |
| 2026-08-20 | CNY 71,12 | -1,22 % | CNY 72,01 | CNY 73,45 | CNY 69,70 | 1,74M |
| 2026-08-19 | CNY 72,00 | -5,67 % | CNY 74,99 | CNY 75,48 | CNY 70,00 | 2,35M |
| 2026-08-18 | CNY 76,33 | -3,26 % | CNY 75,42 | CNY 79,00 | CNY 73,55 | 3,92M |
| 2026-08-17 | CNY 78,90 | +4,57 % | CNY 76,14 | CNY 78,90 | CNY 70,50 | 3,55M |
| 2026-08-14 | CNY 75,45 | +9,35 % | CNY 69,00 | CNY 75,99 | CNY 68,90 | 3,60M |
| 2026-08-13 | CNY 69,00 | -6,83 % | CNY 75,88 | CNY 75,88 | CNY 65,88 | 4,17M |
| 2026-08-12 | CNY 74,06 | 0,00 % | CNY 74,06 | CNY 74,06 | CNY 74,06 | 0 |
| 2026-08-11 | CNY 74,06 | +0,08 % | CNY 74,54 | CNY 76,22 | CNY 73,41 | 868,83K |
| 2026-08-10 | CNY 74,00 | +1,79 % | CNY 73,00 | CNY 74,72 | CNY 72,20 | 658,43K |
| 2026-08-07 | CNY 72,70 | -1,09 % | CNY 73,51 | CNY 74,47 | CNY 71,50 | 1,14M |
| 2026-08-06 | CNY 73,50 | +6,03 % | CNY 69,34 | CNY 73,50 | CNY 69,34 | 1,59M |
| 2026-08-05 | CNY 69,32 | +1,94 % | CNY 65,49 | CNY 71,50 | CNY 65,49 | 1,33M |
| 2026-08-04 | CNY 68,00 | +13,33 % | CNY 60,22 | CNY 68,00 | CNY 60,00 | 2,41M |
| 2026-08-03 | CNY 60,00 | +4,35 % | CNY 58,70 | CNY 60,50 | CNY 56,71 | 1,11M |
| 2026-07-31 | CNY 57,50 | +2,86 % | CNY 58,19 | CNY 58,87 | CNY 56,00 | 953,07K |
| 2026-07-30 | CNY 55,90 | -6,21 % | CNY 60,68 | CNY 60,68 | CNY 55,00 | 1,31M |
| 2026-07-29 | CNY 59,60 | -0,67 % | CNY 60,84 | CNY 60,84 | CNY 58,03 | 941,85K |
| 2026-07-28 | CNY 60,00 | +0,17 % | CNY 58,00 | CNY 61,66 | CNY 58,00 | 903,59K |
| 2026-07-27 | CNY 59,90 | -2,76 % | CNY 60,45 | CNY 63,58 | CNY 58,30 | 2,11M |
| 2026-07-24 | CNY 61,60 | -2,73 % | CNY 63,10 | CNY 63,20 | CNY 61,10 | 652,92K |
| 2026-07-23 | CNY 63,33 | +3,36 % | CNY 62,75 | CNY 64,63 | CNY 61,27 | 1,19M |
| 2026-07-22 | CNY 61,27 | -0,37 % | CNY 60,20 | CNY 63,99 | CNY 60,20 | 1,51M |
| 2026-07-21 | CNY 61,50 | +16,04 % | CNY 55,58 | CNY 61,50 | CNY 53,30 | 2,15M |
| 2026-07-20 | CNY 53,00 | -20,00 % | CNY 68,48 | CNY 68,48 | CNY 53,00 | 1,51M |
| 2026-07-17 | CNY 66,25 | -3,54 % | CNY 68,67 | CNY 69,45 | CNY 65,50 | 732,55K |
| 2026-07-16 | CNY 68,68 | -1,89 % | CNY 70,00 | CNY 70,13 | CNY 67,65 | 841,61K |
| 2026-07-15 | CNY 70,00 | +8,43 % | CNY 65,88 | CNY 71,58 | CNY 64,22 | 2,25M |
| 2026-07-14 | CNY 64,56 | +5,46 % | CNY 61,22 | CNY 65,97 | CNY 56,31 | 1,83M |
| 2026-07-13 | CNY 61,22 | -9,52 % | CNY 68,56 | CNY 68,56 | CNY 61,01 | 1,69M |
| 2026-07-10 | CNY 67,66 | -3,02 % | CNY 69,77 | CNY 70,10 | CNY 66,88 | 1,08M |
| 2026-07-09 | CNY 69,77 | -0,88 % | CNY 70,40 | CNY 70,67 | CNY 66,50 | 1,17M |
| 2026-07-08 | CNY 70,39 | -0,44 % | CNY 70,70 | CNY 71,49 | CNY 67,60 | 777,67K |
| 2026-07-07 | CNY 70,70 | -3,64 % | CNY 73,20 | CNY 73,87 | CNY 67,70 | 1,48M |
| 2026-07-06 | CNY 73,37 | -6,15 % | CNY 78,22 | CNY 80,29 | CNY 71,50 | 2,37M |
| 2026-07-03 | CNY 78,18 | +5,93 % | CNY 75,00 | CNY 80,20 | CNY 74,00 | 2,70M |
| 2026-07-02 | CNY 73,80 | -1,49 % | CNY 75,88 | CNY 75,88 | CNY 72,50 | 760,21K |
| 2026-07-01 | CNY 74,92 | +1,02 % | CNY 74,66 | CNY 77,28 | CNY 74,07 | 1,02M |
| 2026-06-30 | CNY 74,16 | +4,22 % | CNY 70,50 | CNY 74,22 | CNY 69,66 | 1,07M |
| 2026-06-29 | CNY 71,16 | -3,71 % | CNY 74,85 | CNY 74,88 | CNY 71,10 | 747,39K |
| 2026-06-26 | CNY 73,90 | +1,62 % | CNY 73,20 | CNY 74,35 | CNY 71,09 | 759,41K |
| 2026-06-25 | CNY 72,72 | -3,71 % | CNY 75,48 | CNY 76,89 | CNY 70,16 | 1,36M |
| 2026-06-24 | CNY 75,52 | -1,92 % | CNY 75,00 | CNY 76,35 | CNY 72,43 | 1,60M |
| 2026-06-23 | CNY 77,00 | +6,13 % | CNY 73,70 | CNY 79,75 | CNY 70,51 | 2,82M |
| 2026-06-22 | CNY 72,55 | +2,23 % | CNY 72,25 | CNY 76,60 | CNY 71,90 | 2,27M |
| 2026-06-18 | CNY 70,97 | +6,96 % | CNY 66,36 | CNY 71,30 | CNY 66,36 | 1,54M |
| 2026-06-17 | CNY 66,35 | +0,45 % | CNY 66,05 | CNY 67,50 | CNY 65,99 | 609,52K |
| 2026-06-16 | CNY 66,05 | -0,59 % | CNY 67,00 | CNY 67,58 | CNY 65,03 | 916,35K |
| 2026-06-15 | CNY 66,44 | +3,99 % | CNY 65,18 | CNY 66,47 | CNY 64,13 | 957,28K |
| 2026-06-12 | CNY 63,89 | -0,02 % | CNY 63,90 | CNY 65,20 | CNY 63,21 | 792,78K |
| 2026-06-11 | CNY 63,90 | -1,39 % | CNY 64,00 | CNY 65,77 | CNY 63,12 | 679,96K |
| 2026-06-10 | CNY 64,80 | +0,26 % | CNY 64,50 | CNY 65,49 | CNY 61,99 | 818,41K |
| 2026-06-09 | CNY 64,63 | +5,45 % | CNY 64,27 | CNY 64,76 | CNY 62,58 | 996,20K |
| 2026-06-08 | CNY 61,29 | -5,17 % | CNY 62,00 | CNY 64,00 | CNY 61,00 | 894,98K |
| 2026-06-05 | CNY 64,63 | -4,96 % | CNY 67,71 | CNY 67,80 | CNY 64,08 | 1,17M |
| 2026-06-04 | CNY 68,00 | -1,41 % | CNY 68,71 | CNY 69,60 | CNY 67,59 | 740,54K |
| 2026-06-03 | CNY 68,97 | +1,13 % | CNY 68,21 | CNY 70,45 | CNY 67,50 | 971,21K |
| 2026-06-02 | CNY 68,20 | +0,29 % | CNY 68,00 | CNY 69,58 | CNY 67,44 | 991,99K |
| 2026-06-01 | CNY 68,00 | +7,10 % | CNY 65,58 | CNY 68,48 | CNY 64,01 | 1,69M |
| 2026-05-29 | CNY 63,49 | -6,34 % | CNY 68,00 | CNY 68,00 | CNY 62,50 | 2,29M |
| 2026-05-28 | CNY 67,79 | -3,09 % | CNY 70,42 | CNY 70,42 | CNY 67,13 | 1,50M |
| 2026-05-27 | CNY 69,95 | -3,21 % | CNY 72,30 | CNY 73,40 | CNY 69,38 | 1,16M |
| 2026-05-26 | CNY 72,27 | -2,63 % | CNY 72,82 | CNY 74,82 | CNY 68,00 | 2,46M |