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 84,80 | -0,62 % | CNY 84,99 | CNY 86,49 | CNY 82,40 | 3,73M |
| 2026-09-29 | CNY 85,33 | +2,98 % | CNY 82,77 | CNY 86,66 | CNY 81,22 | 5,41M |
| 2026-09-28 | CNY 82,86 | +3,30 % | CNY 81,00 | CNY 84,35 | CNY 77,40 | 4,44M |
| 2026-09-24 | CNY 80,21 | +2,33 % | CNY 77,68 | CNY 83,46 | CNY 77,68 |
| 3,27M |
| 2026-09-23 | CNY 78,38 | +1,85 % | CNY 76,95 | CNY 79,84 | CNY 75,16 | 2,33M |
| 2026-09-22 | CNY 76,96 | +1,02 % | CNY 76,14 | CNY 79,98 | CNY 76,00 | 1,86M |
| 2026-09-21 | CNY 76,18 | +1,02 % | CNY 75,41 | CNY 76,30 | CNY 74,50 | 1,43M |
| 2026-09-18 | CNY 75,41 | -0,89 % | CNY 75,44 | CNY 76,44 | CNY 75,17 | 1,62M |
| 2026-09-17 | CNY 76,09 | +0,86 % | CNY 74,45 | CNY 77,78 | CNY 74,45 | 1,37M |
| 2026-09-16 | CNY 75,44 | +3,00 % | CNY 73,84 | CNY 75,94 | CNY 72,78 | 1,52M |
| 2026-09-15 | CNY 73,24 | 0,00 % | CNY 72,68 | CNY 74,60 | CNY 72,08 | 1,06M |
| 2026-09-14 | CNY 73,24 | -0,76 % | CNY 73,50 | CNY 74,00 | CNY 72,08 | 943,78K |
| 2026-09-11 | CNY 73,80 | -2,45 % | CNY 74,50 | CNY 75,06 | CNY 71,70 | 1,57M |
| 2026-09-10 | CNY 75,65 | -2,80 % | CNY 77,49 | CNY 77,98 | CNY 75,62 | 1,72M |
| 2026-09-09 | CNY 77,83 | -2,92 % | CNY 80,01 | CNY 80,52 | CNY 77,48 | 1,73M |
| 2026-09-08 | CNY 80,17 | -0,31 % | CNY 80,02 | CNY 81,74 | CNY 79,20 | 1,65M |
| 2026-09-07 | CNY 80,42 | +1,80 % | CNY 79,00 | CNY 80,82 | CNY 78,49 | 1,93M |
| 2026-09-04 | CNY 79,00 | -7,39 % | CNY 85,95 | CNY 85,95 | CNY 78,50 | 3,51M |
| 2026-09-03 | CNY 85,30 | +0,11 % | CNY 86,47 | CNY 87,50 | CNY 83,08 | 2,70M |
| 2026-09-02 | CNY 85,21 | +1,04 % | CNY 83,89 | CNY 88,28 | CNY 83,30 | 3,48M |
| 2026-09-01 | CNY 84,33 | -0,48 % | CNY 84,82 | CNY 86,88 | CNY 81,21 | 3,42M |
| 2026-08-31 | CNY 84,74 | +6,35 % | CNY 78,60 | CNY 85,50 | CNY 78,10 | 4,57M |
| 2026-08-28 | CNY 79,68 | -2,33 % | CNY 81,58 | CNY 83,00 | CNY 79,50 | 2,72M |
| 2026-08-27 | CNY 81,58 | +3,80 % | CNY 78,39 | CNY 82,26 | CNY 75,82 | 4,97M |
| 2026-08-26 | CNY 78,59 | -4,06 % | CNY 82,25 | CNY 83,50 | CNY 77,36 | 4,92M |
| 2026-08-25 | CNY 81,92 | +0,95 % | CNY 78,61 | CNY 84,50 | CNY 78,58 | 4,80M |
| 2026-08-24 | CNY 81,15 | +1,02 % | CNY 79,25 | CNY 84,80 | CNY 76,79 | 5,14M |
| 2026-08-21 | CNY 80,33 | -2,33 % | CNY 78,10 | CNY 81,40 | CNY 75,11 | 4,21M |
| 2026-08-20 | CNY 82,25 | -4,29 % | CNY 85,08 | CNY 87,99 | CNY 77,35 | 7,00M |
| 2026-08-19 | CNY 85,94 | +10,00 % | CNY 78,82 | CNY 85,94 | CNY 77,00 | 6,26M |
| 2026-08-18 | CNY 78,13 | -0,32 % | CNY 79,25 | CNY 79,31 | CNY 76,58 | 1,51M |
| 2026-08-17 | CNY 78,38 | +2,86 % | CNY 77,00 | CNY 78,40 | CNY 75,29 | 1,32M |
| 2026-08-14 | CNY 76,20 | +0,66 % | CNY 76,23 | CNY 76,57 | CNY 75,23 | 1,32M |
| 2026-08-13 | CNY 75,70 | -1,25 % | CNY 76,95 | CNY 78,37 | CNY 75,66 | 1,27M |
| 2026-08-12 | CNY 76,66 | +2,21 % | CNY 74,86 | CNY 77,38 | CNY 74,52 | 1,33M |
| 2026-08-11 | CNY 75,00 | -2,02 % | CNY 75,03 | CNY 75,98 | CNY 73,51 | 1,51M |
| 2026-08-10 | CNY 76,55 | -1,48 % | CNY 77,94 | CNY 79,25 | CNY 75,00 | 1,59M |
| 2026-08-07 | CNY 77,70 | +1,58 % | CNY 76,47 | CNY 77,85 | CNY 73,91 | 2,26M |
| 2026-08-06 | CNY 76,49 | +4,38 % | CNY 73,54 | CNY 77,73 | CNY 72,68 | 3,29M |
| 2026-08-05 | CNY 73,28 | +4,02 % | CNY 70,37 | CNY 74,09 | CNY 70,23 | 2,03M |
| 2026-08-04 | CNY 70,45 | +2,31 % | CNY 70,23 | CNY 70,83 | CNY 67,61 | 2,05M |
| 2026-08-03 | CNY 68,86 | +2,29 % | CNY 67,32 | CNY 69,22 | CNY 65,33 | 2,68M |
| 2026-07-31 | CNY 67,32 | +10,00 % | CNY 62,67 | CNY 67,32 | CNY 62,67 | 1,07M |
| 2026-07-30 | CNY 61,20 | -6,59 % | CNY 65,22 | CNY 66,14 | CNY 61,05 | 1,57M |
| 2026-07-29 | CNY 65,52 | -2,06 % | CNY 67,21 | CNY 67,98 | CNY 64,14 | 1,41M |
| 2026-07-28 | CNY 66,90 | -4,82 % | CNY 70,15 | CNY 71,31 | CNY 66,80 | 1,28M |
| 2026-07-27 | CNY 70,29 | +4,75 % | CNY 67,14 | CNY 70,65 | CNY 66,45 | 1,65M |
| 2026-07-24 | CNY 67,10 | -2,89 % | CNY 67,86 | CNY 69,35 | CNY 66,16 | 1,53M |
| 2026-07-23 | CNY 69,10 | +0,93 % | CNY 68,27 | CNY 70,86 | CNY 67,50 | 2,60M |
| 2026-07-22 | CNY 68,46 | -2,37 % | CNY 69,18 | CNY 71,34 | CNY 67,80 | 2,28M |
| 2026-07-21 | CNY 70,12 | +4,63 % | CNY 65,85 | CNY 70,34 | CNY 60,60 | 3,02M |
| 2026-07-20 | CNY 67,02 | -10,00 % | CNY 75,58 | CNY 76,70 | CNY 67,02 | 2,30M |
| 2026-07-17 | CNY 74,47 | -6,44 % | CNY 79,60 | CNY 80,39 | CNY 72,60 | 2,10M |
| 2026-07-16 | CNY 79,60 | -4,93 % | CNY 82,16 | CNY 83,98 | CNY 79,20 | 2,55M |
| 2026-07-15 | CNY 83,73 | -0,51 % | CNY 83,64 | CNY 85,60 | CNY 82,00 | 2,31M |
| 2026-07-14 | CNY 84,16 | -10,00 % | CNY 89,00 | CNY 90,00 | CNY 84,16 | 2,42M |
| 2026-07-13 | CNY 93,51 | -10,00 % | CNY 102,65 | CNY 102,65 | CNY 93,51 | 1,90M |
| 2026-07-10 | CNY 103,90 | +4,89 % | CNY 98,98 | CNY 108,97 | CNY 97,68 | 5,43M |
| 2026-07-09 | CNY 99,06 | -1,33 % | CNY 100,41 | CNY 102,14 | CNY 93,00 | 3,61M |
| 2026-07-08 | CNY 100,40 | -5,99 % | CNY 107,10 | CNY 107,87 | CNY 100,38 | 2,44M |
| 2026-07-07 | CNY 106,80 | -7,28 % | CNY 112,00 | CNY 114,83 | CNY 104,19 | 3,96M |
| 2026-07-06 | CNY 115,19 | -8,00 % | CNY 127,00 | CNY 132,23 | CNY 114,60 | 6,10M |
| 2026-07-03 | CNY 125,21 | +10,00 % | CNY 113,21 | CNY 125,21 | CNY 113,21 | 5,25M |
| 2026-07-02 | CNY 113,83 | -5,13 % | CNY 117,83 | CNY 122,02 | CNY 113,83 | 2,96M |
| 2026-07-01 | CNY 119,99 | +3,18 % | CNY 116,39 | CNY 121,16 | CNY 115,28 | 3,82M |
| 2026-06-30 | CNY 116,29 | +1,34 % | CNY 118,20 | CNY 119,12 | CNY 113,50 | 3,83M |
| 2026-06-29 | CNY 114,75 | -0,54 % | CNY 118,51 | CNY 120,25 | CNY 111,60 | 4,00M |
| 2026-06-26 | CNY 115,37 | +10,00 % | CNY 104,88 | CNY 115,37 | CNY 101,20 | 3,97M |
| 2026-06-25 | CNY 104,88 | -1,33 % | CNY 105,26 | CNY 109,28 | CNY 102,99 | 2,16M |
| 2026-06-24 | CNY 106,29 | +2,51 % | CNY 102,67 | CNY 108,00 | CNY 100,00 | 2,57M |
| 2026-06-23 | CNY 103,69 | -3,10 % | CNY 108,57 | CNY 108,57 | CNY 102,11 | 2,17M |
| 2026-06-22 | CNY 107,01 | -8,67 % | CNY 117,00 | CNY 117,00 | CNY 105,45 | 3,74M |
| 2026-06-18 | CNY 117,17 | +2,73 % | CNY 112,61 | CNY 118,32 | CNY 112,23 | 3,05M |
| 2026-06-17 | CNY 114,06 | +1,13 % | CNY 110,94 | CNY 118,80 | CNY 110,00 | 3,13M |
| 2026-06-16 | CNY 112,79 | +2,69 % | CNY 110,47 | CNY 117,60 | CNY 110,47 | 3,46M |
| 2026-06-15 | CNY 109,84 | +0,75 % | CNY 107,99 | CNY 109,91 | CNY 106,00 | 2,15M |
| 2026-06-12 | CNY 109,02 | -0,15 % | CNY 109,93 | CNY 116,00 | CNY 105,00 | 3,62M |
| 2026-06-11 | CNY 109,18 | +2,40 % | CNY 104,00 | CNY 110,10 | CNY 102,00 | 2,42M |
| 2026-06-10 | CNY 106,62 | -9,38 % | CNY 112,79 | CNY 114,87 | CNY 105,89 | 3,20M |
| 2026-06-09 | CNY 117,65 | -4,98 % | CNY 119,60 | CNY 119,80 | CNY 113,00 | 4,41M |
| 2026-06-08 | CNY 123,81 | +6,53 % | CNY 114,07 | CNY 123,86 | CNY 112,12 | 6,10M |
| 2026-06-05 | CNY 116,22 | +10,00 % | CNY 105,13 | CNY 116,22 | CNY 102,59 | 2,61M |
| 2026-06-04 | CNY 105,65 | +0,55 % | CNY 104,00 | CNY 106,98 | CNY 103,24 | 1,31M |
| 2026-06-03 | CNY 105,07 | +1,27 % | CNY 103,83 | CNY 107,34 | CNY 102,22 | 2,04M |
| 2026-06-02 | CNY 103,75 | -2,23 % | CNY 106,27 | CNY 107,25 | CNY 102,07 | 1,61M |
| 2026-06-01 | CNY 106,12 | -3,63 % | CNY 110,00 | CNY 111,00 | CNY 105,05 | 2,14M |
| 2026-05-29 | CNY 110,12 | -5,24 % | CNY 116,00 | CNY 116,10 | CNY 109,00 | 1,45M |
| 2026-05-28 | CNY 116,21 | +1,29 % | CNY 113,60 | CNY 118,13 | CNY 112,99 | 1,40M |
| 2026-05-27 | CNY 114,73 | +0,48 % | CNY 114,21 | CNY 116,07 | CNY 110,34 | 1,98M |
| 2026-05-26 | CNY 114,18 | -5,97 % | CNY 122,64 | CNY 122,64 | CNY 112,21 | 2,43M |