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