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