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 58,32 | -5,06 % | CNY 61,58 | CNY 62,48 | CNY 58,32 | 2,97M |
| 2026-09-29 | CNY 61,43 | +1,59 % | CNY 59,68 | CNY 61,94 | CNY 59,40 | 3,05M |
| 2026-09-28 | CNY 60,47 | -6,03 % | CNY 64,08 | CNY 64,35 | CNY 59,46 | 4,21M |
| 2026-09-24 | CNY 64,35 | -1,74 % | CNY 64,41 | CNY 66,00 | CNY 64,31 | 2,49M |
| 2026-09-23 | CNY 65,49 | -0,09 % | CNY 65,95 | CNY 66,37 | CNY 64,86 | 2,44M |
| 2026-09-22 | CNY 65,55 | +0,43 % | CNY 67,39 | CNY 68,30 | CNY 65,31 | 3,62M |
| 2026-09-21 | CNY 65,27 | +0,37 % | CNY 65,51 | CNY 66,24 | CNY 64,60 | 3,03M |
| 2026-09-18 | CNY 65,03 | +5,53 % | CNY 62,69 | CNY 66,21 | CNY 62,50 | 4,81M |
| 2026-09-17 | CNY 61,62 | -0,45 % | CNY 61,51 | CNY 63,36 | CNY 61,03 | 2,74M |
| 2026-09-16 | CNY 61,90 | +5,22 % | CNY 58,83 | CNY 62,33 | CNY 58,30 | 3,42M |
| 2026-09-15 | CNY 58,83 | +0,51 % | CNY 58,29 | CNY 60,60 | CNY 58,01 | 2,43M |
| 2026-09-14 | CNY 58,53 | -0,65 % | CNY 58,30 | CNY 59,18 | CNY 57,21 | 2,83M |
| 2026-09-11 | CNY 58,91 | -2,48 % | CNY 59,90 | CNY 60,18 | CNY 57,18 | 2,73M |
| 2026-09-10 | CNY 60,41 | -1,00 % | CNY 60,47 | CNY 61,90 | CNY 59,52 | 2,36M |
| 2026-09-09 | CNY 61,02 | -1,10 % | CNY 61,97 | CNY 63,56 | CNY 60,69 | 2,17M |
| 2026-09-08 | CNY 61,70 | -1,28 % | CNY 62,20 | CNY 63,71 | CNY 61,50 | 2,34M |
| 2026-09-07 | CNY 62,50 | +2,12 % | CNY 61,58 | CNY 63,20 | CNY 61,16 | 2,46M |
| 2026-09-04 | CNY 61,20 | -3,62 % | CNY 63,89 | CNY 64,73 | CNY 60,63 | 3,13M |
| 2026-09-03 | CNY 63,50 | -0,61 % | CNY 64,60 | CNY 64,61 | CNY 62,52 | 2,24M |
| 2026-09-02 | CNY 63,89 | -0,98 % | CNY 63,57 | CNY 64,37 | CNY 63,04 | 2,42M |
| 2026-09-01 | CNY 64,52 | -3,54 % | CNY 66,89 | CNY 66,99 | CNY 64,33 | 3,14M |
| 2026-08-31 | CNY 66,89 | +3,69 % | CNY 63,04 | CNY 67,12 | CNY 63,04 | 4,08M |
| 2026-08-28 | CNY 64,51 | -3,54 % | CNY 66,14 | CNY 67,50 | CNY 64,41 | 3,77M |
| 2026-08-27 | CNY 66,88 | +5,32 % | CNY 63,50 | CNY 67,22 | CNY 63,44 | 4,76M |
| 2026-08-26 | CNY 63,50 | +0,06 % | CNY 62,88 | CNY 64,00 | CNY 61,63 | 2,72M |
| 2026-08-25 | CNY 63,46 | +0,70 % | CNY 62,50 | CNY 63,76 | CNY 60,22 | 2,75M |
| 2026-08-24 | CNY 63,02 | -2,29 % | CNY 65,10 | CNY 65,32 | CNY 61,29 | 3,14M |
| 2026-08-21 | CNY 64,50 | +0,75 % | CNY 63,66 | CNY 65,77 | CNY 62,64 | 2,98M |
| 2026-08-20 | CNY 64,02 | +0,61 % | CNY 64,63 | CNY 65,59 | CNY 63,35 | 3,74M |
| 2026-08-19 | CNY 63,63 | -9,06 % | CNY 67,78 | CNY 68,89 | CNY 63,30 | 5,44M |
| 2026-08-18 | CNY 69,97 | -1,69 % | CNY 70,18 | CNY 71,44 | CNY 68,28 | 4,35M |
| 2026-08-17 | CNY 71,17 | +3,20 % | CNY 68,99 | CNY 71,32 | CNY 68,09 | 4,38M |
| 2026-08-14 | CNY 68,96 | +1,94 % | CNY 68,88 | CNY 69,29 | CNY 67,10 | 3,64M |
| 2026-08-13 | CNY 67,65 | -1,24 % | CNY 69,54 | CNY 70,28 | CNY 67,50 | 4,82M |
| 2026-08-12 | CNY 68,50 | +2,54 % | CNY 66,58 | CNY 68,80 | CNY 66,20 | 4,61M |
| 2026-08-11 | CNY 66,80 | -0,96 % | CNY 65,95 | CNY 67,95 | CNY 65,65 | 3,80M |
| 2026-08-10 | CNY 67,45 | -1,32 % | CNY 68,17 | CNY 68,40 | CNY 65,92 | 5,45M |
| 2026-08-07 | CNY 68,35 | +3,88 % | CNY 65,99 | CNY 68,70 | CNY 64,44 | 7,11M |
| 2026-08-06 | CNY 65,80 | +1,86 % | CNY 63,58 | CNY 66,81 | CNY 62,88 | 6,58M |
| 2026-08-05 | CNY 64,60 | +5,47 % | CNY 61,15 | CNY 65,09 | CNY 60,45 | 6,76M |
| 2026-08-04 | CNY 61,25 | +5,60 % | CNY 58,06 | CNY 61,97 | CNY 57,94 | 5,08M |
| 2026-08-03 | CNY 58,00 | -3,17 % | CNY 59,29 | CNY 60,44 | CNY 57,11 | 4,12M |
| 2026-07-31 | CNY 59,90 | +5,77 % | CNY 61,50 | CNY 63,42 | CNY 59,89 | 6,56M |
| 2026-07-30 | CNY 56,63 | -6,67 % | CNY 61,24 | CNY 64,36 | CNY 56,58 | 6,75M |
| 2026-07-29 | CNY 60,68 | -1,78 % | CNY 63,00 | CNY 63,00 | CNY 57,00 | 6,11M |
| 2026-07-28 | CNY 61,78 | -7,75 % | CNY 64,98 | CNY 67,43 | CNY 61,30 | 5,78M |
| 2026-07-27 | CNY 66,97 | +0,21 % | CNY 66,11 | CNY 67,99 | CNY 64,38 | 5,08M |
| 2026-07-24 | CNY 66,83 | -2,96 % | CNY 66,88 | CNY 69,58 | CNY 66,83 | 4,79M |
| 2026-07-23 | CNY 68,87 | -6,04 % | CNY 73,58 | CNY 73,89 | CNY 68,33 | 6,06M |
| 2026-07-22 | CNY 73,30 | -2,01 % | CNY 73,00 | CNY 76,73 | CNY 72,10 | 7,51M |
| 2026-07-21 | CNY 74,80 | +6,77 % | CNY 72,00 | CNY 75,18 | CNY 61,10 | 9,97M |
| 2026-07-20 | CNY 70,06 | -9,12 % | CNY 78,88 | CNY 80,00 | CNY 67,49 | 9,07M |
| 2026-07-17 | CNY 77,09 | -16,42 % | CNY 91,19 | CNY 92,09 | CNY 76,92 | 10,43M |
| 2026-07-16 | CNY 92,23 | -4,41 % | CNY 93,60 | CNY 99,36 | CNY 91,60 | 7,93M |
| 2026-07-15 | CNY 96,49 | -6,93 % | CNY 104,84 | CNY 105,00 | CNY 93,82 | 9,51M |
| 2026-07-14 | CNY 103,68 | -2,44 % | CNY 107,00 | CNY 107,99 | CNY 96,81 | 10,78M |
| 2026-07-13 | CNY 106,27 | -1,15 % | CNY 104,20 | CNY 111,86 | CNY 103,88 | 9,89M |
| 2026-07-10 | CNY 107,51 | -7,36 % | CNY 117,56 | CNY 120,70 | CNY 107,51 | 12,37M |
| 2026-07-09 | CNY 116,05 | +1,82 % | CNY 113,00 | CNY 117,00 | CNY 106,29 | 19,55M |
| 2026-07-08 | CNY 113,98 | +15,87 % | CNY 103,33 | CNY 118,04 | CNY 103,33 | 26,13M |
| 2026-07-07 | CNY 98,37 | +1,10 % | CNY 95,58 | CNY 101,56 | CNY 94,10 | 5,71M |
| 2026-07-06 | CNY 97,30 | -2,27 % | CNY 100,23 | CNY 101,50 | CNY 93,10 | 7,47M |
| 2026-07-03 | CNY 99,56 | -4,10 % | CNY 103,00 | CNY 105,50 | CNY 99,18 | 8,40M |
| 2026-07-02 | CNY 103,82 | -6,05 % | CNY 108,00 | CNY 114,18 | CNY 102,10 | 8,18M |
| 2026-07-01 | CNY 110,50 | -4,68 % | CNY 117,59 | CNY 119,16 | CNY 109,30 | 10,26M |
| 2026-06-30 | CNY 115,93 | +14,77 % | CNY 101,86 | CNY 116,60 | CNY 100,80 | 14,97M |
| 2026-06-29 | CNY 101,01 | -1,93 % | CNY 102,10 | CNY 105,88 | CNY 96,96 | 8,26M |
| 2026-06-26 | CNY 103,00 | -6,02 % | CNY 106,30 | CNY 107,63 | CNY 100,80 | 8,58M |
| 2026-06-25 | CNY 109,60 | +1,84 % | CNY 107,62 | CNY 112,49 | CNY 101,80 | 12,03M |
| 2026-06-24 | CNY 107,62 | +5,98 % | CNY 100,25 | CNY 110,78 | CNY 98,09 | 10,21M |
| 2026-06-23 | CNY 101,55 | +0,05 % | CNY 100,00 | CNY 105,28 | CNY 97,13 | 5,35M |
| 2026-06-22 | CNY 101,50 | -4,77 % | CNY 106,21 | CNY 106,66 | CNY 98,53 | 7,91M |
| 2026-06-18 | CNY 106,58 | +6,11 % | CNY 100,13 | CNY 108,60 | CNY 99,60 | 8,38M |
| 2026-06-17 | CNY 100,44 | +2,98 % | CNY 95,58 | CNY 101,20 | CNY 95,01 | 6,82M |
| 2026-06-16 | CNY 97,53 | -0,56 % | CNY 98,08 | CNY 99,56 | CNY 96,15 | 5,88M |
| 2026-06-15 | CNY 98,08 | +2,52 % | CNY 95,70 | CNY 99,53 | CNY 95,00 | 6,23M |
| 2026-06-12 | CNY 95,67 | +1,94 % | CNY 96,76 | CNY 98,85 | CNY 93,23 | 5,09M |
| 2026-06-11 | CNY 93,85 | +0,37 % | CNY 91,93 | CNY 95,99 | CNY 91,93 | 3,78M |
| 2026-06-10 | CNY 93,50 | -1,52 % | CNY 93,31 | CNY 97,12 | CNY 91,01 | 4,03M |
| 2026-06-09 | CNY 94,94 | +4,93 % | CNY 92,00 | CNY 96,45 | CNY 91,01 | 5,04M |
| 2026-06-08 | CNY 90,48 | -4,86 % | CNY 88,14 | CNY 93,76 | CNY 88,13 | 5,01M |
| 2026-06-05 | CNY 95,10 | -3,79 % | CNY 96,50 | CNY 101,00 | CNY 94,36 | 6,45M |
| 2026-06-04 | CNY 98,85 | +0,36 % | CNY 96,80 | CNY 101,95 | CNY 96,00 | 5,87M |
| 2026-06-03 | CNY 98,50 | +1,08 % | CNY 98,51 | CNY 102,99 | CNY 96,80 | 6,62M |
| 2026-06-02 | CNY 97,45 | -0,66 % | CNY 98,12 | CNY 100,83 | CNY 94,33 | 6,52M |
| 2026-06-01 | CNY 98,10 | -7,28 % | CNY 106,49 | CNY 107,82 | CNY 98,00 | 7,56M |
| 2026-05-29 | CNY 105,80 | -10,85 % | CNY 118,40 | CNY 118,65 | CNY 104,23 | 12,05M |
| 2026-05-28 | CNY 118,67 | +2,30 % | CNY 113,30 | CNY 123,60 | CNY 112,00 | 10,94M |
| 2026-05-27 | CNY 116,00 | -7,39 % | CNY 127,17 | CNY 127,79 | CNY 113,62 | 12,71M |
| 2026-05-26 | CNY 125,26 | -5,82 % | CNY 131,10 | CNY 131,98 | CNY 121,60 | 13,37M |