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 70,20 | -2,86 % | CNY 72,99 | CNY 74,39 | CNY 70,00 | 821,16K |
| 2026-09-29 | CNY 72,27 | +1,30 % | CNY 71,34 | CNY 72,95 | CNY 69,89 | 861,45K |
| 2026-09-28 | CNY 71,34 | -6,78 % | CNY 76,46 | CNY 76,46 | CNY 70,29 | 1,44M |
| 2026-09-24 | CNY 76,53 | -3,19 % | CNY 78,00 | CNY 79,13 | CNY 76,44 | 1,00M |
| 2026-09-23 | CNY 79,05 | +2,78 % | CNY 78,00 | CNY 79,66 | CNY 76,21 | 1,36M |
| 2026-09-22 | CNY 76,91 | -1,18 % | CNY 78,71 | CNY 79,50 | CNY 76,61 | 1,22M |
| 2026-09-21 | CNY 77,83 | -2,01 % | CNY 80,60 | CNY 80,80 | CNY 77,68 | 1,35M |
| 2026-09-18 | CNY 79,43 | +3,87 % | CNY 77,77 | CNY 79,90 | CNY 76,88 | 2,05M |
| 2026-09-17 | CNY 76,47 | -0,42 % | CNY 76,04 | CNY 78,28 | CNY 75,50 | 1,51M |
| 2026-09-16 | CNY 76,79 | +4,46 % | CNY 72,42 | CNY 77,19 | CNY 72,42 | 1,89M |
| 2026-09-15 | CNY 73,51 | +0,01 % | CNY 72,70 | CNY 74,88 | CNY 72,70 | 882,92K |
| 2026-09-14 | CNY 73,50 | +2,25 % | CNY 71,31 | CNY 73,88 | CNY 70,46 | 1,12M |
| 2026-09-11 | CNY 71,88 | -2,52 % | CNY 72,99 | CNY 74,30 | CNY 69,00 | 1,43M |
| 2026-09-10 | CNY 73,74 | -1,29 % | CNY 74,66 | CNY 75,09 | CNY 72,90 | 904,81K |
| 2026-09-09 | CNY 74,70 | +0,81 % | CNY 74,00 | CNY 77,38 | CNY 73,88 | 1,53M |
| 2026-09-08 | CNY 74,10 | -1,92 % | CNY 77,38 | CNY 77,38 | CNY 73,36 | 1,40M |
| 2026-09-07 | CNY 75,55 | +4,18 % | CNY 72,52 | CNY 76,29 | CNY 72,52 | 1,83M |
| 2026-09-04 | CNY 72,52 | -3,13 % | CNY 75,01 | CNY 76,45 | CNY 71,90 | 1,77M |
| 2026-09-03 | CNY 74,86 | +1,29 % | CNY 75,06 | CNY 76,00 | CNY 73,32 | 1,40M |
| 2026-09-02 | CNY 73,91 | -1,56 % | CNY 73,51 | CNY 74,88 | CNY 72,51 | 1,27M |
| 2026-09-01 | CNY 75,08 | -3,12 % | CNY 77,49 | CNY 77,49 | CNY 73,67 | 1,88M |
| 2026-08-31 | CNY 77,50 | +4,72 % | CNY 74,01 | CNY 77,60 | CNY 72,50 | 2,27M |
| 2026-08-28 | CNY 74,01 | -3,93 % | CNY 76,89 | CNY 77,98 | CNY 74,00 | 1,67M |
| 2026-08-27 | CNY 77,04 | +4,52 % | CNY 73,74 | CNY 78,18 | CNY 72,50 | 2,39M |
| 2026-08-26 | CNY 73,71 | -1,62 % | CNY 75,32 | CNY 75,34 | CNY 71,21 | 1,95M |
| 2026-08-25 | CNY 74,92 | -0,94 % | CNY 73,70 | CNY 75,78 | CNY 70,33 | 2,38M |
| 2026-08-24 | CNY 75,63 | -1,09 % | CNY 76,54 | CNY 79,35 | CNY 73,62 | 2,93M |
| 2026-08-21 | CNY 76,46 | -1,04 % | CNY 76,20 | CNY 79,52 | CNY 75,37 | 2,11M |
| 2026-08-20 | CNY 77,26 | -0,72 % | CNY 80,00 | CNY 80,18 | CNY 75,78 | 2,35M |
| 2026-08-19 | CNY 77,82 | -8,64 % | CNY 82,17 | CNY 83,45 | CNY 76,88 | 3,34M |
| 2026-08-18 | CNY 85,18 | -2,29 % | CNY 86,10 | CNY 87,88 | CNY 82,69 | 3,88M |
| 2026-08-17 | CNY 87,18 | +1,41 % | CNY 85,98 | CNY 87,50 | CNY 84,43 | 3,61M |
| 2026-08-14 | CNY 85,97 | -1,27 % | CNY 88,82 | CNY 88,82 | CNY 84,80 | 4,38M |
| 2026-08-13 | CNY 87,08 | -7,66 % | CNY 92,60 | CNY 97,18 | CNY 87,00 | 7,37M |
| 2026-08-12 | CNY 94,30 | +9,70 % | CNY 83,97 | CNY 96,33 | CNY 83,21 | 8,40M |
| 2026-08-11 | CNY 85,96 | +0,89 % | CNY 83,10 | CNY 91,60 | CNY 83,10 | 7,47M |
| 2026-08-10 | CNY 85,20 | -8,76 % | CNY 96,00 | CNY 96,80 | CNY 79,30 | 8,98M |
| 2026-08-07 | CNY 93,38 | +19,99 % | CNY 93,38 | CNY 93,38 | CNY 93,38 | 727,04K |
| 2026-08-06 | CNY 77,82 | +20,00 % | CNY 77,82 | CNY 77,82 | CNY 77,82 | 454,01K |
| 2026-08-05 | CNY 64,85 | +6,49 % | CNY 60,90 | CNY 65,77 | CNY 60,90 | 2,59M |
| 2026-08-04 | CNY 60,90 | +10,37 % | CNY 55,50 | CNY 61,36 | CNY 55,50 | 3,14M |
| 2026-08-03 | CNY 55,18 | -1,02 % | CNY 55,37 | CNY 56,59 | CNY 53,11 | 2,65M |
| 2026-07-31 | CNY 55,75 | +6,01 % | CNY 57,50 | CNY 60,88 | CNY 55,75 | 2,91M |
| 2026-07-30 | CNY 52,59 | -8,95 % | CNY 57,22 | CNY 57,98 | CNY 52,09 | 2,16M |
| 2026-07-29 | CNY 57,76 | -1,03 % | CNY 57,72 | CNY 59,28 | CNY 53,98 | 2,17M |
| 2026-07-28 | CNY 58,36 | -5,75 % | CNY 61,43 | CNY 63,29 | CNY 58,02 | 1,68M |
| 2026-07-27 | CNY 61,92 | +3,55 % | CNY 60,38 | CNY 62,25 | CNY 57,95 | 1,94M |
| 2026-07-24 | CNY 59,80 | -2,37 % | CNY 59,88 | CNY 62,06 | CNY 58,36 | 1,95M |
| 2026-07-23 | CNY 61,25 | -0,57 % | CNY 62,83 | CNY 64,57 | CNY 59,76 | 2,21M |
| 2026-07-22 | CNY 61,60 | -4,78 % | CNY 63,98 | CNY 66,00 | CNY 60,80 | 3,14M |
| 2026-07-21 | CNY 64,69 | +13,65 % | CNY 56,26 | CNY 65,50 | CNY 47,17 | 4,90M |
| 2026-07-20 | CNY 56,92 | -11,42 % | CNY 67,89 | CNY 68,20 | CNY 54,30 | 3,46M |
| 2026-07-17 | CNY 64,26 | -13,22 % | CNY 73,36 | CNY 73,74 | CNY 63,77 | 3,74M |
| 2026-07-16 | CNY 74,05 | -4,77 % | CNY 76,38 | CNY 78,45 | CNY 73,80 | 2,09M |
| 2026-07-15 | CNY 77,76 | -6,75 % | CNY 84,86 | CNY 85,93 | CNY 77,08 | 2,00M |
| 2026-07-14 | CNY 83,39 | +5,82 % | CNY 78,80 | CNY 84,40 | CNY 77,58 | 2,74M |
| 2026-07-13 | CNY 78,80 | -8,43 % | CNY 84,50 | CNY 87,46 | CNY 78,32 | 3,03M |
| 2026-07-10 | CNY 86,05 | -4,61 % | CNY 90,16 | CNY 93,17 | CNY 86,02 | 2,45M |
| 2026-07-09 | CNY 90,21 | +2,76 % | CNY 88,86 | CNY 90,78 | CNY 84,53 | 2,54M |
| 2026-07-08 | CNY 87,79 | -4,49 % | CNY 90,00 | CNY 94,89 | CNY 85,12 | 2,80M |
| 2026-07-07 | CNY 91,92 | +2,11 % | CNY 88,10 | CNY 95,41 | CNY 88,10 | 2,74M |
| 2026-07-06 | CNY 90,02 | -2,16 % | CNY 92,00 | CNY 96,84 | CNY 86,70 | 2,37M |
| 2026-07-03 | CNY 92,01 | -4,48 % | CNY 97,00 | CNY 98,22 | CNY 92,00 | 2,63M |
| 2026-07-02 | CNY 96,33 | -6,89 % | CNY 95,95 | CNY 104,34 | CNY 95,00 | 3,59M |
| 2026-07-01 | CNY 103,46 | -0,47 % | CNY 105,93 | CNY 115,97 | CNY 102,80 | 6,29M |
| 2026-06-30 | CNY 103,95 | +13,05 % | CNY 92,00 | CNY 108,00 | CNY 89,64 | 4,98M |
| 2026-06-29 | CNY 91,95 | -5,54 % | CNY 97,08 | CNY 98,99 | CNY 88,78 | 3,55M |
| 2026-06-26 | CNY 97,34 | -5,31 % | CNY 101,05 | CNY 105,95 | CNY 95,08 | 3,05M |
| 2026-06-25 | CNY 102,80 | +0,33 % | CNY 104,98 | CNY 107,90 | CNY 100,88 | 3,03M |
| 2026-06-24 | CNY 102,46 | -1,00 % | CNY 102,47 | CNY 104,38 | CNY 98,69 | 2,51M |
| 2026-06-23 | CNY 103,50 | -0,37 % | CNY 102,00 | CNY 108,80 | CNY 98,64 | 3,28M |
| 2026-06-22 | CNY 103,88 | -2,99 % | CNY 109,03 | CNY 110,00 | CNY 100,44 | 4,94M |
| 2026-06-18 | CNY 107,08 | +3,47 % | CNY 103,25 | CNY 110,97 | CNY 100,37 | 4,99M |
| 2026-06-17 | CNY 103,49 | +1,35 % | CNY 101,44 | CNY 105,27 | CNY 101,00 | 2,20M |
| 2026-06-16 | CNY 102,11 | -0,84 % | CNY 102,98 | CNY 104,48 | CNY 100,32 | 2,21M |
| 2026-06-15 | CNY 102,98 | +9,24 % | CNY 94,75 | CNY 102,98 | CNY 94,75 | 2,83M |
| 2026-06-12 | CNY 94,27 | -1,66 % | CNY 97,50 | CNY 100,99 | CNY 94,02 | 2,82M |
| 2026-06-11 | CNY 95,86 | +1,22 % | CNY 94,50 | CNY 98,50 | CNY 93,01 | 2,62M |
| 2026-06-10 | CNY 94,70 | -11,18 % | CNY 104,00 | CNY 106,13 | CNY 92,00 | 4,54M |
| 2026-06-09 | CNY 106,62 | +9,34 % | CNY 98,39 | CNY 107,55 | CNY 97,98 | 4,78M |
| 2026-06-08 | CNY 97,51 | -2,88 % | CNY 95,01 | CNY 100,98 | CNY 95,00 | 2,83M |
| 2026-06-05 | CNY 100,40 | -3,46 % | CNY 104,40 | CNY 104,40 | CNY 97,96 | 2,75M |
| 2026-06-04 | CNY 104,00 | -3,08 % | CNY 105,00 | CNY 113,40 | CNY 101,80 | 4,06M |
| 2026-06-03 | CNY 107,30 | +3,12 % | CNY 104,55 | CNY 112,88 | CNY 102,48 | 3,69M |
| 2026-06-02 | CNY 104,05 | -1,12 % | CNY 104,83 | CNY 107,56 | CNY 101,00 | 2,70M |
| 2026-06-01 | CNY 105,23 | -7,51 % | CNY 113,78 | CNY 114,00 | CNY 102,01 | 3,41M |
| 2026-05-29 | CNY 113,78 | +1,30 % | CNY 115,07 | CNY 119,00 | CNY 111,33 | 3,61M |
| 2026-05-28 | CNY 112,32 | +5,72 % | CNY 106,82 | CNY 112,96 | CNY 104,01 | 3,14M |
| 2026-05-27 | CNY 106,24 | -3,42 % | CNY 113,20 | CNY 113,20 | CNY 105,57 | 4,11M |
| 2026-05-26 | CNY 110,00 | -11,17 % | CNY 122,01 | CNY 123,14 | CNY 99,06 | 6,00M |