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 61,53 | -0,03 % | CNY 61,90 | CNY 62,50 | CNY 60,97 | 4,55M |
| 2026-09-29 | CNY 61,55 | +2,40 % | CNY 59,99 | CNY 62,28 | CNY 59,61 | 5,57M |
| 2026-09-28 | CNY 60,11 | -3,14 % | CNY 63,10 | CNY 63,60 | CNY 59,69 | 8,48M |
| 2026-09-24 | CNY 62,06 | -3,33 % | CNY 63,80 | CNY 64,29 | CNY 62,00 | 6,05M |
| 2026-09-23 | CNY 64,20 | -0,73 % | CNY 64,73 | CNY 65,00 | CNY 63,71 | 5,01M |
| 2026-09-22 | CNY 64,67 | +0,23 % | CNY 65,31 | CNY 66,40 | CNY 64,50 | 9,66M |
| 2026-09-21 | CNY 64,52 | -1,29 % | CNY 66,00 | CNY 66,30 | CNY 64,00 | 9,37M |
| 2026-09-18 | CNY 65,36 | +1,97 % | CNY 64,99 | CNY 65,44 | CNY 63,76 | 8,42M |
| 2026-09-17 | CNY 64,10 | -0,06 % | CNY 63,50 | CNY 65,20 | CNY 63,35 | 6,15M |
| 2026-09-16 | CNY 64,14 | +2,69 % | CNY 62,53 | CNY 64,85 | CNY 61,90 | 10,84M |
| 2026-09-15 | CNY 62,46 | -0,11 % | CNY 62,00 | CNY 63,59 | CNY 62,00 | 5,83M |
| 2026-09-14 | CNY 62,53 | -1,15 % | CNY 62,30 | CNY 63,90 | CNY 62,10 | 6,81M |
| 2026-09-11 | CNY 63,26 | -2,83 % | CNY 64,56 | CNY 64,83 | CNY 61,93 | 9,85M |
| 2026-09-10 | CNY 65,10 | -3,50 % | CNY 66,63 | CNY 66,73 | CNY 64,86 | 9,06M |
| 2026-09-09 | CNY 67,46 | +2,62 % | CNY 66,08 | CNY 68,70 | CNY 65,88 | 11,93M |
| 2026-09-08 | CNY 65,74 | -3,20 % | CNY 67,99 | CNY 68,60 | CNY 65,40 | 11,05M |
| 2026-09-07 | CNY 67,91 | -0,86 % | CNY 69,00 | CNY 69,23 | CNY 67,22 | 12,45M |
| 2026-09-04 | CNY 68,50 | +1,54 % | CNY 68,10 | CNY 71,53 | CNY 68,01 | 19,34M |
| 2026-09-03 | CNY 67,46 | +5,49 % | CNY 65,50 | CNY 68,86 | CNY 65,13 | 19,03M |
| 2026-09-02 | CNY 63,95 | -0,79 % | CNY 63,60 | CNY 64,83 | CNY 62,80 | 7,27M |
| 2026-09-01 | CNY 64,46 | -3,26 % | CNY 66,03 | CNY 66,57 | CNY 64,32 | 9,93M |
| 2026-08-31 | CNY 66,63 | +0,79 % | CNY 65,60 | CNY 66,70 | CNY 63,92 | 14,49M |
| 2026-08-28 | CNY 66,11 | -0,99 % | CNY 66,11 | CNY 68,00 | CNY 65,33 | 18,46M |
| 2026-08-27 | CNY 66,77 | -7,71 % | CNY 70,94 | CNY 70,94 | CNY 64,92 | 36,14M |
| 2026-08-26 | CNY 72,35 | -2,23 % | CNY 74,50 | CNY 75,20 | CNY 72,20 | 10,96M |
| 2026-08-25 | CNY 74,00 | -1,79 % | CNY 74,66 | CNY 75,10 | CNY 72,02 | 11,25M |
| 2026-08-24 | CNY 75,35 | -0,86 % | CNY 75,50 | CNY 77,50 | CNY 73,03 | 19,52M |
| 2026-08-21 | CNY 76,00 | +12,91 % | CNY 71,53 | CNY 76,99 | CNY 70,68 | 36,84M |
| 2026-08-20 | CNY 67,31 | -0,84 % | CNY 68,88 | CNY 69,20 | CNY 66,48 | 8,26M |
| 2026-08-19 | CNY 67,88 | -8,15 % | CNY 71,50 | CNY 71,50 | CNY 67,61 | 14,28M |
| 2026-08-18 | CNY 73,90 | +0,16 % | CNY 74,45 | CNY 76,00 | CNY 72,60 | 11,88M |
| 2026-08-17 | CNY 73,78 | +5,07 % | CNY 70,12 | CNY 73,93 | CNY 69,08 | 17,25M |
| 2026-08-14 | CNY 70,22 | -2,27 % | CNY 72,00 | CNY 72,48 | CNY 69,39 | 14,73M |
| 2026-08-13 | CNY 71,85 | +3,75 % | CNY 70,25 | CNY 74,89 | CNY 69,02 | 24,26M |
| 2026-08-12 | CNY 69,25 | +0,67 % | CNY 68,80 | CNY 70,64 | CNY 68,20 | 9,02M |
| 2026-08-11 | CNY 68,79 | -1,73 % | CNY 69,00 | CNY 70,98 | CNY 67,50 | 10,86M |
| 2026-08-10 | CNY 70,00 | +0,97 % | CNY 73,06 | CNY 74,00 | CNY 68,68 | 15,70M |
| 2026-08-07 | CNY 69,33 | +1,42 % | CNY 68,00 | CNY 70,52 | CNY 66,50 | 14,27M |
| 2026-08-06 | CNY 68,36 | -1,89 % | CNY 68,00 | CNY 69,29 | CNY 67,10 | 11,33M |
| 2026-08-05 | CNY 69,68 | +3,18 % | CNY 66,00 | CNY 70,49 | CNY 65,80 | 11,31M |
| 2026-08-04 | CNY 67,53 | +2,66 % | CNY 66,88 | CNY 68,49 | CNY 65,20 | 9,23M |
| 2026-08-03 | CNY 65,78 | +2,30 % | CNY 64,91 | CNY 67,35 | CNY 63,80 | 8,87M |
| 2026-07-31 | CNY 64,30 | +0,63 % | CNY 67,09 | CNY 68,40 | CNY 64,14 | 11,57M |
| 2026-07-30 | CNY 63,90 | -6,08 % | CNY 68,00 | CNY 68,20 | CNY 63,37 | 10,73M |
| 2026-07-29 | CNY 68,04 | +1,33 % | CNY 67,67 | CNY 69,15 | CNY 65,10 | 9,95M |
| 2026-07-28 | CNY 67,15 | -7,02 % | CNY 70,66 | CNY 71,06 | CNY 66,41 | 12,09M |
| 2026-07-27 | CNY 72,22 | +5,88 % | CNY 68,26 | CNY 72,66 | CNY 67,00 | 14,71M |
| 2026-07-24 | CNY 68,21 | -2,78 % | CNY 68,00 | CNY 69,43 | CNY 66,43 | 14,68M |
| 2026-07-23 | CNY 70,16 | +10,91 % | CNY 63,99 | CNY 70,50 | CNY 63,33 | 21,63M |
| 2026-07-22 | CNY 63,26 | -2,03 % | CNY 64,00 | CNY 65,21 | CNY 62,56 | 8,79M |
| 2026-07-21 | CNY 64,57 | +7,17 % | CNY 60,90 | CNY 64,68 | CNY 58,80 | 14,15M |
| 2026-07-20 | CNY 60,25 | -3,77 % | CNY 63,88 | CNY 63,99 | CNY 57,86 | 13,94M |
| 2026-07-17 | CNY 62,61 | -3,84 % | CNY 64,60 | CNY 66,66 | CNY 61,74 | 13,71M |
| 2026-07-16 | CNY 65,11 | -5,29 % | CNY 67,88 | CNY 68,46 | CNY 64,39 | 12,68M |
| 2026-07-15 | CNY 68,75 | -6,03 % | CNY 72,99 | CNY 74,56 | CNY 68,55 | 12,45M |
| 2026-07-14 | CNY 73,16 | +1,46 % | CNY 72,90 | CNY 73,44 | CNY 69,13 | 10,84M |
| 2026-07-13 | CNY 72,11 | -7,33 % | CNY 77,00 | CNY 77,77 | CNY 71,62 | 12,22M |
| 2026-07-10 | CNY 77,81 | -5,16 % | CNY 81,50 | CNY 81,98 | CNY 77,78 | 13,46M |
| 2026-07-09 | CNY 82,04 | +6,06 % | CNY 77,62 | CNY 82,30 | CNY 76,08 | 13,46M |
| 2026-07-08 | CNY 77,35 | -5,92 % | CNY 83,00 | CNY 83,30 | CNY 77,33 | 13,78M |
| 2026-07-07 | CNY 82,22 | -0,63 % | CNY 84,99 | CNY 89,66 | CNY 81,82 | 20,08M |
| 2026-07-06 | CNY 82,74 | +4,02 % | CNY 82,82 | CNY 86,67 | CNY 82,42 | 16,35M |
| 2026-07-03 | CNY 79,54 | +0,68 % | CNY 77,77 | CNY 81,50 | CNY 77,77 | 10,84M |
| 2026-07-02 | CNY 79,00 | -6,43 % | CNY 81,43 | CNY 83,66 | CNY 79,00 | 12,30M |
| 2026-07-01 | CNY 84,43 | -0,25 % | CNY 86,32 | CNY 86,98 | CNY 82,50 | 15,65M |
| 2026-06-30 | CNY 84,64 | +5,84 % | CNY 81,07 | CNY 87,22 | CNY 80,50 | 17,55M |
| 2026-06-29 | CNY 79,97 | -2,48 % | CNY 81,70 | CNY 82,84 | CNY 78,00 | 13,71M |
| 2026-06-26 | CNY 82,00 | -6,44 % | CNY 88,53 | CNY 89,61 | CNY 81,10 | 16,90M |
| 2026-06-25 | CNY 87,64 | -1,84 % | CNY 88,63 | CNY 90,43 | CNY 86,33 | 11,82M |
| 2026-06-24 | CNY 89,28 | +3,81 % | CNY 85,59 | CNY 90,48 | CNY 84,00 | 16,75M |
| 2026-06-23 | CNY 86,00 | -6,88 % | CNY 93,30 | CNY 93,30 | CNY 85,18 | 18,41M |
| 2026-06-22 | CNY 92,35 | -0,16 % | CNY 93,93 | CNY 95,66 | CNY 90,14 | 23,10M |
| 2026-06-18 | CNY 92,50 | -0,27 % | CNY 92,96 | CNY 94,88 | CNY 91,15 | 14,72M |
| 2026-06-17 | CNY 92,75 | -4,29 % | CNY 98,00 | CNY 98,00 | CNY 91,03 | 21,51M |
| 2026-06-16 | CNY 96,91 | +6,66 % | CNY 90,86 | CNY 99,55 | CNY 89,90 | 21,10M |
| 2026-06-15 | CNY 90,86 | +12,87 % | CNY 83,00 | CNY 91,04 | CNY 81,80 | 18,88M |
| 2026-06-12 | CNY 80,50 | -0,24 % | CNY 83,98 | CNY 84,30 | CNY 80,50 | 12,30M |
| 2026-06-11 | CNY 80,69 | +2,95 % | CNY 78,43 | CNY 83,38 | CNY 78,43 | 13,95M |
| 2026-06-10 | CNY 78,38 | -8,84 % | CNY 83,00 | CNY 83,66 | CNY 77,61 | 18,39M |
| 2026-06-09 | CNY 85,98 | +2,85 % | CNY 85,18 | CNY 86,28 | CNY 83,60 | 11,84M |
| 2026-06-08 | CNY 83,60 | -7,03 % | CNY 85,00 | CNY 88,19 | CNY 82,28 | 16,37M |
| 2026-06-05 | CNY 89,92 | -5,04 % | CNY 95,09 | CNY 95,09 | CNY 88,00 | 20,81M |
| 2026-06-04 | CNY 94,69 | -1,35 % | CNY 94,00 | CNY 98,46 | CNY 93,25 | 15,35M |
| 2026-06-03 | CNY 95,99 | -0,27 % | CNY 94,80 | CNY 101,57 | CNY 92,76 | 20,53M |
| 2026-06-02 | CNY 96,25 | -4,41 % | CNY 101,15 | CNY 102,50 | CNY 91,30 | 20,96M |
| 2026-06-01 | CNY 100,69 | +0,21 % | CNY 100,48 | CNY 106,92 | CNY 100,01 | 20,38M |
| 2026-05-29 | CNY 100,48 | -4,44 % | CNY 108,78 | CNY 110,56 | CNY 99,77 | 25,04M |
| 2026-05-28 | CNY 105,15 | +1,35 % | CNY 105,00 | CNY 105,80 | CNY 102,01 | 20,63M |
| 2026-05-27 | CNY 103,75 | +7,98 % | CNY 96,01 | CNY 111,11 | CNY 96,01 | 37,13M |
| 2026-05-26 | CNY 96,08 | -4,12 % | CNY 99,05 | CNY 99,97 | CNY 94,49 | 15,81M |