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