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