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 93,55 | +5,08 % | CNY 89,03 | CNY 97,80 | CNY 89,00 | 5,21M |
| 2026-09-29 | CNY 89,03 | +1,29 % | CNY 87,47 | CNY 90,00 | CNY 87,00 | 1,98M |
| 2026-09-28 | CNY 87,90 | -4,10 % | CNY 91,00 | CNY 91,06 | CNY 87,50 | 2,96M |
| 2026-09-24 | CNY 91,66 | -5,31 % | CNY 95,98 | CNY 96,50 | CNY 91,50 | 3,28M |
| 2026-09-23 | CNY 96,80 | +0,98 % | CNY 95,21 | CNY 100,50 | CNY 95,20 | 4,00M |
| 2026-09-22 | CNY 95,86 | +0,42 % | CNY 94,59 | CNY 96,48 | CNY 94,10 | 2,22M |
| 2026-09-21 | CNY 95,46 | +1,79 % | CNY 93,28 | CNY 96,28 | CNY 92,76 | 2,73M |
| 2026-09-18 | CNY 93,78 | +1,38 % | CNY 92,00 | CNY 94,45 | CNY 91,25 | 2,79M |
| 2026-09-17 | CNY 92,50 | -0,76 % | CNY 92,50 | CNY 92,74 | CNY 91,51 | 1,82M |
| 2026-09-16 | CNY 93,21 | -0,34 % | CNY 92,67 | CNY 93,50 | CNY 91,02 | 2,40M |
| 2026-09-15 | CNY 93,53 | +1,55 % | CNY 92,50 | CNY 94,04 | CNY 91,27 | 2,66M |
| 2026-09-14 | CNY 92,10 | -0,02 % | CNY 92,17 | CNY 92,80 | CNY 91,20 | 2,32M |
| 2026-09-11 | CNY 92,12 | -2,36 % | CNY 94,00 | CNY 94,27 | CNY 91,76 | 2,70M |
| 2026-09-10 | CNY 94,35 | -3,93 % | CNY 97,67 | CNY 98,20 | CNY 94,00 | 3,50M |
| 2026-09-09 | CNY 98,21 | -2,76 % | CNY 99,98 | CNY 100,00 | CNY 97,31 | 3,58M |
| 2026-09-08 | CNY 101,00 | 0,00 % | CNY 100,00 | CNY 101,99 | CNY 99,02 | 3,97M |
| 2026-09-07 | CNY 101,00 | -0,17 % | CNY 100,80 | CNY 101,35 | CNY 99,16 | 4,73M |
| 2026-09-04 | CNY 101,17 | +4,56 % | CNY 97,06 | CNY 101,89 | CNY 96,30 | 6,94M |
| 2026-09-03 | CNY 96,76 | -0,99 % | CNY 98,14 | CNY 98,88 | CNY 96,44 | 3,50M |
| 2026-09-02 | CNY 97,73 | -3,12 % | CNY 100,00 | CNY 100,87 | CNY 97,18 | 6,70M |
| 2026-09-01 | CNY 100,88 | +10,00 % | CNY 91,88 | CNY 100,88 | CNY 91,50 | 7,73M |
| 2026-08-31 | CNY 91,71 | -2,33 % | CNY 93,93 | CNY 94,16 | CNY 91,20 | 5,43M |
| 2026-08-28 | CNY 93,90 | +1,88 % | CNY 91,58 | CNY 94,30 | CNY 90,72 | 3,83M |
| 2026-08-27 | CNY 92,17 | -0,01 % | CNY 91,36 | CNY 92,30 | CNY 90,71 | 2,77M |
| 2026-08-26 | CNY 92,18 | +1,45 % | CNY 89,50 | CNY 92,18 | CNY 89,01 | 3,16M |
| 2026-08-25 | CNY 90,86 | +0,23 % | CNY 91,51 | CNY 92,69 | CNY 90,00 | 2,80M |
| 2026-08-24 | CNY 90,65 | 0,00 % | CNY 90,20 | CNY 92,44 | CNY 89,94 | 4,14M |
| 2026-08-21 | CNY 90,65 | -1,92 % | CNY 92,01 | CNY 93,20 | CNY 90,60 | 3,49M |
| 2026-08-20 | CNY 92,42 | -0,62 % | CNY 92,90 | CNY 94,18 | CNY 92,31 | 3,15M |
| 2026-08-19 | CNY 93,00 | -3,43 % | CNY 95,30 | CNY 96,19 | CNY 92,63 | 4,12M |
| 2026-08-18 | CNY 96,30 | +1,33 % | CNY 94,90 | CNY 97,59 | CNY 94,02 | 5,80M |
| 2026-08-17 | CNY 95,04 | -4,35 % | CNY 97,58 | CNY 97,94 | CNY 92,80 | 9,29M |
| 2026-08-14 | CNY 99,36 | -1,06 % | CNY 100,45 | CNY 101,00 | CNY 98,50 | 6,26M |
| 2026-08-13 | CNY 100,42 | +1,25 % | CNY 98,49 | CNY 104,33 | CNY 98,00 | 11,37M |
| 2026-08-12 | CNY 99,18 | +4,54 % | CNY 93,99 | CNY 100,48 | CNY 93,50 | 10,16M |
| 2026-08-11 | CNY 94,87 | -1,76 % | CNY 96,40 | CNY 96,40 | CNY 93,33 | 6,21M |
| 2026-08-10 | CNY 96,57 | +5,32 % | CNY 92,50 | CNY 97,55 | CNY 92,50 | 10,64M |
| 2026-08-07 | CNY 91,69 | +1,71 % | CNY 89,15 | CNY 91,88 | CNY 87,87 | 8,01M |
| 2026-08-06 | CNY 90,15 | +0,17 % | CNY 90,14 | CNY 90,98 | CNY 88,50 | 7,50M |
| 2026-08-05 | CNY 90,00 | -1,57 % | CNY 90,66 | CNY 91,15 | CNY 88,16 | 7,95M |
| 2026-08-04 | CNY 91,44 | -2,19 % | CNY 93,00 | CNY 93,49 | CNY 90,80 | 5,25M |
| 2026-08-03 | CNY 93,49 | -1,54 % | CNY 93,79 | CNY 95,77 | CNY 93,00 | 5,35M |
| 2026-07-31 | CNY 94,95 | +2,55 % | CNY 88,40 | CNY 95,21 | CNY 88,40 | 8,19M |
| 2026-07-30 | CNY 92,59 | +1,85 % | CNY 90,88 | CNY 98,94 | CNY 90,15 | 11,93M |
| 2026-07-29 | CNY 90,91 | +0,51 % | CNY 90,30 | CNY 92,68 | CNY 89,10 | 9,54M |
| 2026-07-28 | CNY 90,45 | +3,08 % | CNY 88,55 | CNY 91,52 | CNY 87,10 | 9,30M |
| 2026-07-27 | CNY 87,75 | +0,26 % | CNY 87,05 | CNY 88,78 | CNY 86,50 | 5,40M |
| 2026-07-24 | CNY 87,52 | -3,71 % | CNY 91,00 | CNY 91,50 | CNY 87,30 | 7,09M |
| 2026-07-23 | CNY 90,89 | -6,83 % | CNY 93,07 | CNY 93,96 | CNY 90,13 | 10,78M |
| 2026-07-22 | CNY 97,55 | +1,61 % | CNY 93,05 | CNY 97,57 | CNY 90,50 | 13,26M |
| 2026-07-21 | CNY 96,00 | +2,31 % | CNY 93,58 | CNY 98,61 | CNY 92,01 | 18,44M |
| 2026-07-20 | CNY 93,83 | +10,00 % | CNY 85,34 | CNY 93,83 | CNY 85,00 | 11,39M |
| 2026-07-17 | CNY 85,30 | -5,87 % | CNY 85,58 | CNY 87,54 | CNY 83,58 | 8,66M |
| 2026-07-16 | CNY 90,62 | +2,36 % | CNY 87,93 | CNY 92,07 | CNY 87,61 | 11,97M |
| 2026-07-15 | CNY 88,53 | +10,00 % | CNY 79,88 | CNY 88,53 | CNY 79,30 | 7,36M |
| 2026-07-14 | CNY 80,48 | +1,91 % | CNY 78,93 | CNY 81,00 | CNY 78,37 | 4,99M |
| 2026-07-13 | CNY 78,97 | -1,03 % | CNY 78,88 | CNY 79,71 | CNY 77,68 | 3,64M |
| 2026-07-10 | CNY 79,79 | +4,99 % | CNY 76,20 | CNY 80,65 | CNY 75,20 | 5,77M |
| 2026-07-09 | CNY 76,00 | -1,44 % | CNY 77,00 | CNY 77,45 | CNY 75,65 | 2,41M |
| 2026-07-08 | CNY 77,11 | +0,14 % | CNY 77,00 | CNY 78,09 | CNY 76,22 | 2,47M |
| 2026-07-07 | CNY 77,00 | -3,62 % | CNY 79,40 | CNY 79,88 | CNY 76,93 | 2,71M |
| 2026-07-06 | CNY 79,89 | +0,83 % | CNY 78,99 | CNY 81,13 | CNY 78,58 | 3,53M |
| 2026-07-03 | CNY 79,23 | +0,38 % | CNY 79,32 | CNY 80,42 | CNY 78,66 | 2,68M |
| 2026-07-02 | CNY 78,93 | -1,62 % | CNY 80,36 | CNY 81,04 | CNY 78,69 | 3,04M |
| 2026-07-01 | CNY 80,23 | +0,54 % | CNY 79,31 | CNY 80,99 | CNY 77,59 | 3,93M |
| 2026-06-30 | CNY 79,80 | +1,22 % | CNY 78,00 | CNY 80,00 | CNY 77,10 | 3,48M |
| 2026-06-29 | CNY 78,84 | -0,16 % | CNY 78,17 | CNY 81,62 | CNY 76,28 | 5,39M |
| 2026-06-26 | CNY 78,97 | -2,63 % | CNY 80,80 | CNY 82,82 | CNY 78,93 | 3,38M |
| 2026-06-25 | CNY 81,10 | +3,71 % | CNY 77,66 | CNY 83,18 | CNY 77,00 | 6,00M |
| 2026-06-24 | CNY 78,20 | -1,86 % | CNY 79,94 | CNY 81,22 | CNY 78,04 | 3,67M |
| 2026-06-23 | CNY 79,68 | -3,46 % | CNY 81,97 | CNY 83,39 | CNY 79,66 | 3,66M |
| 2026-06-22 | CNY 82,54 | +1,02 % | CNY 81,35 | CNY 83,56 | CNY 80,50 | 3,81M |
| 2026-06-18 | CNY 81,71 | -2,80 % | CNY 83,88 | CNY 83,88 | CNY 81,60 | 3,41M |
| 2026-06-17 | CNY 84,06 | -1,11 % | CNY 84,68 | CNY 85,15 | CNY 83,15 | 2,67M |
| 2026-06-16 | CNY 85,00 | -2,41 % | CNY 86,58 | CNY 86,87 | CNY 84,50 | 3,66M |
| 2026-06-15 | CNY 87,10 | -0,51 % | CNY 87,55 | CNY 88,26 | CNY 85,40 | 3,64M |
| 2026-06-12 | CNY 87,55 | +0,44 % | CNY 86,71 | CNY 88,50 | CNY 86,50 | 2,28M |
| 2026-06-11 | CNY 87,17 | -0,05 % | CNY 86,55 | CNY 88,15 | CNY 85,71 | 2,13M |
| 2026-06-10 | CNY 87,21 | +1,40 % | CNY 86,03 | CNY 87,90 | CNY 85,70 | 3,04M |
| 2026-06-09 | CNY 86,01 | -0,51 % | CNY 86,18 | CNY 86,80 | CNY 85,38 | 2,62M |
| 2026-06-08 | CNY 86,45 | -2,01 % | CNY 87,90 | CNY 89,49 | CNY 85,78 | 2,79M |
| 2026-06-05 | CNY 88,22 | -0,40 % | CNY 89,20 | CNY 90,90 | CNY 87,52 | 2,71M |
| 2026-06-04 | CNY 88,57 | -2,12 % | CNY 90,00 | CNY 91,55 | CNY 88,00 | 2,80M |
| 2026-06-03 | CNY 90,49 | -2,75 % | CNY 92,58 | CNY 92,58 | CNY 89,05 | 4,63M |
| 2026-06-02 | CNY 93,05 | -1,94 % | CNY 94,11 | CNY 95,87 | CNY 92,81 | 3,62M |
| 2026-06-01 | CNY 94,89 | +2,00 % | CNY 93,00 | CNY 95,33 | CNY 92,20 | 4,20M |
| 2026-05-29 | CNY 93,03 | +1,26 % | CNY 91,17 | CNY 96,38 | CNY 91,00 | 6,03M |
| 2026-05-28 | CNY 91,87 | -2,16 % | CNY 92,80 | CNY 94,86 | CNY 91,54 | 3,22M |
| 2026-05-27 | CNY 93,90 | +1,24 % | CNY 92,01 | CNY 95,99 | CNY 90,68 | 5,83M |
| 2026-05-26 | CNY 92,75 | -0,86 % | CNY 93,55 | CNY 95,50 | CNY 92,20 | 2,90M |