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