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 69,72 | -0,99 % | CNY 70,99 | CNY 73,08 | CNY 69,50 | 3,86M |
| 2026-09-29 | CNY 70,42 | +1,57 % | CNY 69,50 | CNY 71,10 | CNY 69,02 | 4,32M |
| 2026-09-28 | CNY 69,33 | -8,99 % | CNY 75,93 | CNY 76,17 | CNY 69,05 | 5,81M |
| 2026-09-24 | CNY 76,18 | -4,42 % | CNY 79,89 | CNY 79,89 | CNY 76,01 | 4,44M |
| 2026-09-23 | CNY 79,70 | -1,97 % | CNY 81,36 | CNY 81,36 | CNY 79,51 | 3,72M |
| 2026-09-22 | CNY 81,30 | +1,11 % | CNY 81,70 | CNY 82,84 | CNY 80,79 | 5,22M |
| 2026-09-21 | CNY 80,41 | +0,27 % | CNY 80,27 | CNY 82,25 | CNY 79,28 | 6,06M |
| 2026-09-18 | CNY 80,19 | +2,35 % | CNY 79,01 | CNY 80,33 | CNY 77,08 | 6,60M |
| 2026-09-17 | CNY 78,35 | +1,70 % | CNY 76,70 | CNY 80,45 | CNY 76,39 | 5,61M |
| 2026-09-16 | CNY 77,04 | +6,09 % | CNY 72,40 | CNY 77,50 | CNY 72,35 | 6,98M |
| 2026-09-15 | CNY 72,62 | -0,86 % | CNY 73,25 | CNY 74,20 | CNY 72,42 | 3,00M |
| 2026-09-14 | CNY 73,25 | +0,40 % | CNY 72,69 | CNY 73,60 | CNY 71,25 | 3,83M |
| 2026-09-11 | CNY 72,96 | -2,16 % | CNY 73,80 | CNY 74,30 | CNY 70,92 | 4,74M |
| 2026-09-10 | CNY 74,57 | -0,92 % | CNY 74,58 | CNY 75,66 | CNY 73,96 | 3,71M |
| 2026-09-09 | CNY 75,26 | -0,05 % | CNY 75,60 | CNY 77,43 | CNY 74,71 | 4,38M |
| 2026-09-08 | CNY 75,30 | -1,83 % | CNY 76,58 | CNY 77,45 | CNY 74,92 | 4,61M |
| 2026-09-07 | CNY 76,70 | +2,84 % | CNY 75,00 | CNY 77,17 | CNY 74,48 | 5,41M |
| 2026-09-04 | CNY 74,58 | -3,73 % | CNY 78,18 | CNY 79,13 | CNY 74,00 | 5,86M |
| 2026-09-03 | CNY 77,47 | -0,81 % | CNY 79,67 | CNY 80,08 | CNY 76,66 | 5,76M |
| 2026-09-02 | CNY 78,10 | -0,51 % | CNY 77,77 | CNY 79,00 | CNY 76,02 | 5,09M |
| 2026-09-01 | CNY 78,50 | -3,61 % | CNY 83,20 | CNY 83,69 | CNY 77,65 | 7,43M |
| 2026-08-31 | CNY 81,44 | +5,45 % | CNY 76,00 | CNY 81,68 | CNY 75,33 | 8,64M |
| 2026-08-28 | CNY 77,23 | -4,07 % | CNY 79,79 | CNY 80,66 | CNY 77,00 | 6,44M |
| 2026-08-27 | CNY 80,51 | +4,67 % | CNY 78,42 | CNY 80,76 | CNY 77,10 | 8,70M |
| 2026-08-26 | CNY 76,92 | -0,99 % | CNY 77,60 | CNY 78,27 | CNY 74,15 | 7,47M |
| 2026-08-25 | CNY 77,69 | +3,86 % | CNY 73,31 | CNY 78,19 | CNY 71,85 | 7,52M |
| 2026-08-24 | CNY 74,80 | -4,69 % | CNY 78,80 | CNY 78,80 | CNY 72,85 | 6,49M |
| 2026-08-21 | CNY 78,48 | -0,36 % | CNY 78,03 | CNY 79,28 | CNY 76,80 | 5,17M |
| 2026-08-20 | CNY 78,76 | -0,27 % | CNY 79,99 | CNY 80,47 | CNY 77,92 | 5,78M |
| 2026-08-19 | CNY 78,97 | -8,26 % | CNY 83,90 | CNY 84,60 | CNY 78,42 | 8,30M |
| 2026-08-18 | CNY 86,08 | -1,45 % | CNY 86,59 | CNY 88,23 | CNY 84,16 | 7,31M |
| 2026-08-17 | CNY 87,35 | +2,30 % | CNY 86,24 | CNY 87,35 | CNY 83,75 | 8,41M |
| 2026-08-14 | CNY 85,39 | +1,78 % | CNY 83,90 | CNY 86,49 | CNY 83,15 | 9,02M |
| 2026-08-13 | CNY 83,90 | +1,62 % | CNY 86,00 | CNY 88,09 | CNY 83,80 | 12,19M |
| 2026-08-12 | CNY 82,56 | -0,28 % | CNY 83,78 | CNY 84,84 | CNY 81,93 | 8,77M |
| 2026-08-11 | CNY 82,79 | +0,47 % | CNY 82,50 | CNY 83,86 | CNY 80,80 | 8,54M |
| 2026-08-10 | CNY 82,40 | -2,66 % | CNY 85,99 | CNY 86,06 | CNY 80,71 | 9,86M |
| 2026-08-07 | CNY 84,65 | +1,33 % | CNY 83,00 | CNY 85,16 | CNY 82,01 | 15,08M |
| 2026-08-06 | CNY 83,54 | +8,48 % | CNY 77,01 | CNY 83,67 | CNY 76,18 | 17,90M |
| 2026-08-05 | CNY 77,01 | +7,00 % | CNY 73,40 | CNY 78,49 | CNY 71,99 | 18,72M |
| 2026-08-04 | CNY 71,97 | +10,00 % | CNY 67,33 | CNY 71,97 | CNY 67,05 | 9,94M |
| 2026-08-03 | CNY 65,43 | -2,60 % | CNY 67,85 | CNY 70,14 | CNY 64,44 | 11,21M |
| 2026-07-31 | CNY 67,18 | +6,03 % | CNY 68,01 | CNY 69,70 | CNY 66,66 | 13,71M |
| 2026-07-30 | CNY 63,36 | -7,69 % | CNY 68,28 | CNY 68,71 | CNY 62,32 | 10,95M |
| 2026-07-29 | CNY 68,64 | -3,72 % | CNY 71,27 | CNY 71,77 | CNY 65,60 | 11,48M |
| 2026-07-28 | CNY 71,29 | -5,33 % | CNY 73,71 | CNY 76,86 | CNY 70,95 | 10,02M |
| 2026-07-27 | CNY 75,30 | +1,13 % | CNY 73,73 | CNY 76,00 | CNY 72,21 | 9,19M |
| 2026-07-24 | CNY 74,46 | -2,48 % | CNY 74,82 | CNY 77,16 | CNY 73,91 | 8,42M |
| 2026-07-23 | CNY 76,35 | -0,38 % | CNY 77,91 | CNY 80,95 | CNY 75,79 | 11,84M |
| 2026-07-22 | CNY 76,64 | -3,04 % | CNY 78,70 | CNY 80,83 | CNY 75,50 | 12,37M |
| 2026-07-21 | CNY 79,04 | +7,39 % | CNY 74,92 | CNY 79,12 | CNY 67,30 | 17,55M |
| 2026-07-20 | CNY 73,60 | -7,08 % | CNY 77,00 | CNY 83,95 | CNY 71,29 | 19,88M |
| 2026-07-17 | CNY 79,21 | -10,00 % | CNY 87,04 | CNY 87,66 | CNY 79,21 | 9,49M |
| 2026-07-16 | CNY 88,01 | -1,35 % | CNY 87,61 | CNY 92,80 | CNY 85,08 | 9,93M |
| 2026-07-15 | CNY 89,21 | -1,68 % | CNY 92,48 | CNY 93,68 | CNY 88,40 | 8,63M |
| 2026-07-14 | CNY 90,73 | +1,82 % | CNY 90,00 | CNY 91,72 | CNY 86,20 | 11,52M |
| 2026-07-13 | CNY 89,11 | -8,16 % | CNY 95,62 | CNY 98,69 | CNY 88,91 | 13,97M |
| 2026-07-10 | CNY 97,03 | -1,79 % | CNY 98,00 | CNY 105,39 | CNY 96,90 | 16,53M |
| 2026-07-09 | CNY 98,80 | +2,44 % | CNY 97,67 | CNY 98,98 | CNY 92,10 | 20,37M |
| 2026-07-08 | CNY 96,45 | -4,80 % | CNY 104,00 | CNY 104,70 | CNY 96,00 | 25,09M |
| 2026-07-07 | CNY 101,31 | +4,93 % | CNY 97,52 | CNY 102,02 | CNY 95,25 | 12,59M |
| 2026-07-06 | CNY 96,55 | -0,97 % | CNY 99,95 | CNY 101,50 | CNY 91,50 | 8,69M |
| 2026-07-03 | CNY 97,50 | +3,13 % | CNY 93,90 | CNY 100,70 | CNY 93,45 | 10,44M |
| 2026-07-02 | CNY 94,54 | -7,93 % | CNY 97,00 | CNY 100,96 | CNY 94,08 | 14,09M |
| 2026-07-01 | CNY 102,68 | +0,39 % | CNY 103,17 | CNY 103,80 | CNY 99,42 | 11,90M |
| 2026-06-30 | CNY 102,28 | -0,89 % | CNY 105,67 | CNY 105,88 | CNY 100,62 | 13,51M |
| 2026-06-29 | CNY 103,20 | +4,65 % | CNY 100,50 | CNY 106,88 | CNY 98,60 | 12,98M |
| 2026-06-26 | CNY 98,62 | -6,29 % | CNY 103,98 | CNY 104,29 | CNY 98,38 | 11,79M |
| 2026-06-25 | CNY 105,24 | -0,10 % | CNY 106,94 | CNY 109,69 | CNY 103,78 | 15,13M |
| 2026-06-24 | CNY 105,35 | +10,00 % | CNY 95,48 | CNY 105,35 | CNY 93,63 | 18,41M |
| 2026-06-23 | CNY 95,77 | -5,10 % | CNY 99,13 | CNY 99,51 | CNY 93,85 | 13,25M |
| 2026-06-22 | CNY 100,92 | +3,36 % | CNY 99,08 | CNY 101,54 | CNY 96,15 | 24,07M |
| 2026-06-18 | CNY 97,64 | +10,00 % | CNY 91,08 | CNY 97,64 | CNY 91,08 | 10,07M |
| 2026-06-17 | CNY 88,76 | +10,00 % | CNY 80,85 | CNY 88,76 | CNY 80,72 | 17,81M |
| 2026-06-16 | CNY 80,69 | +3,65 % | CNY 77,63 | CNY 80,88 | CNY 76,90 | 9,46M |
| 2026-06-15 | CNY 77,85 | +3,91 % | CNY 74,23 | CNY 78,35 | CNY 73,85 | 7,77M |
| 2026-06-12 | CNY 74,92 | +0,72 % | CNY 75,27 | CNY 76,69 | CNY 74,23 | 6,55M |
| 2026-06-11 | CNY 74,38 | -3,33 % | CNY 76,75 | CNY 76,92 | CNY 73,65 | 7,87M |
| 2026-06-10 | CNY 76,95 | -0,45 % | CNY 76,54 | CNY 79,04 | CNY 75,62 | 7,73M |
| 2026-06-09 | CNY 77,29 | -1,35 % | CNY 78,38 | CNY 78,98 | CNY 75,85 | 9,81M |
| 2026-06-08 | CNY 78,35 | -0,04 % | CNY 74,62 | CNY 80,89 | CNY 74,62 | 12,97M |
| 2026-06-05 | CNY 78,38 | +1,36 % | CNY 77,82 | CNY 80,32 | CNY 76,72 | 11,07M |
| 2026-06-04 | CNY 77,32 | -1,22 % | CNY 77,70 | CNY 78,81 | CNY 76,31 | 8,27M |
| 2026-06-03 | CNY 78,28 | +0,65 % | CNY 76,78 | CNY 81,32 | CNY 76,15 | 13,04M |
| 2026-06-02 | CNY 77,77 | -4,78 % | CNY 79,20 | CNY 81,12 | CNY 75,76 | 20,75M |
| 2026-06-01 | CNY 81,67 | +2,09 % | CNY 80,77 | CNY 86,45 | CNY 80,48 | 18,55M |
| 2026-05-29 | CNY 80,00 | -2,47 % | CNY 83,08 | CNY 85,38 | CNY 78,54 | 12,32M |
| 2026-05-28 | CNY 82,02 | +3,91 % | CNY 78,94 | CNY 82,69 | CNY 77,26 | 13,70M |
| 2026-05-27 | CNY 78,94 | -3,16 % | CNY 81,02 | CNY 81,82 | CNY 78,46 | 11,29M |
| 2026-05-26 | CNY 81,52 | -2,20 % | CNY 83,02 | CNY 83,95 | CNY 80,18 | 16,52M |