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 80,03 | -2,12 % | CNY 82,26 | CNY 82,61 | CNY 79,80 | 25,31M |
| 2026-09-29 | CNY 81,76 | -0,29 % | CNY 81,00 | CNY 82,47 | CNY 80,80 | 30,09M |
| 2026-09-28 | CNY 82,00 | -7,96 % | CNY 88,52 | CNY 88,56 | CNY 81,60 | 44,78M |
| 2026-09-24 | CNY 89,09 | -4,18 % | CNY 92,05 | CNY 92,73 | CNY 89,00 |
| 32,46M |
| 2026-09-23 | CNY 92,98 | -1,36 % | CNY 94,73 | CNY 95,83 | CNY 92,66 | 30,96M |
| 2026-09-22 | CNY 94,26 | -2,37 % | CNY 98,49 | CNY 98,80 | CNY 94,00 | 43,81M |
| 2026-09-21 | CNY 96,55 | -3,06 % | CNY 99,67 | CNY 101,06 | CNY 96,00 | 53,03M |
| 2026-09-18 | CNY 99,60 | +5,05 % | CNY 97,03 | CNY 100,89 | CNY 93,60 | 59,65M |
| 2026-09-17 | CNY 94,81 | -0,76 % | CNY 95,61 | CNY 98,40 | CNY 94,40 | 37,98M |
| 2026-09-16 | CNY 95,54 | +2,07 % | CNY 93,66 | CNY 97,46 | CNY 93,00 | 41,43M |
| 2026-09-15 | CNY 93,60 | +1,43 % | CNY 91,61 | CNY 96,50 | CNY 91,61 | 39,17M |
| 2026-09-14 | CNY 92,28 | -0,61 % | CNY 91,01 | CNY 93,45 | CNY 88,71 | 27,60M |
| 2026-09-11 | CNY 92,85 | -2,04 % | CNY 92,22 | CNY 93,98 | CNY 89,40 | 38,03M |
| 2026-09-10 | CNY 94,78 | -0,07 % | CNY 95,03 | CNY 96,64 | CNY 93,20 | 38,72M |
| 2026-09-09 | CNY 94,85 | -0,91 % | CNY 95,01 | CNY 97,70 | CNY 93,80 | 53,38M |
| 2026-09-08 | CNY 95,72 | +2,08 % | CNY 94,12 | CNY 97,50 | CNY 92,17 | 66,26M |
| 2026-09-07 | CNY 93,77 | +6,96 % | CNY 89,34 | CNY 96,38 | CNY 89,01 | 60,95M |
| 2026-09-04 | CNY 87,67 | -5,73 % | CNY 94,00 | CNY 94,59 | CNY 86,86 | 50,47M |
| 2026-09-03 | CNY 93,00 | -0,42 % | CNY 94,40 | CNY 95,19 | CNY 90,90 | 45,63M |
| 2026-09-02 | CNY 93,39 | -1,28 % | CNY 95,50 | CNY 95,50 | CNY 91,00 | 47,55M |
| 2026-09-01 | CNY 94,60 | -1,85 % | CNY 97,37 | CNY 99,50 | CNY 94,02 | 71,23M |
| 2026-08-31 | CNY 96,38 | +10,00 % | CNY 86,47 | CNY 96,38 | CNY 85,73 | 57,91M |
| 2026-08-28 | CNY 87,62 | -2,64 % | CNY 89,81 | CNY 90,85 | CNY 87,55 | 25,18M |
| 2026-08-27 | CNY 90,00 | +5,04 % | CNY 87,02 | CNY 90,58 | CNY 85,89 | 36,06M |
| 2026-08-26 | CNY 85,68 | +0,74 % | CNY 85,62 | CNY 87,06 | CNY 83,01 | 27,34M |
| 2026-08-25 | CNY 85,05 | -1,22 % | CNY 84,04 | CNY 86,66 | CNY 82,33 | 30,42M |
| 2026-08-24 | CNY 86,10 | -5,28 % | CNY 92,32 | CNY 92,68 | CNY 83,26 | 43,79M |
| 2026-08-21 | CNY 90,90 | -0,72 % | CNY 91,00 | CNY 93,00 | CNY 88,81 | 30,43M |
| 2026-08-20 | CNY 91,56 | +3,81 % | CNY 89,31 | CNY 92,08 | CNY 87,13 | 45,70M |
| 2026-08-19 | CNY 88,20 | -10,00 % | CNY 94,16 | CNY 95,89 | CNY 88,20 | 57,61M |
| 2026-08-18 | CNY 98,00 | -2,75 % | CNY 100,78 | CNY 101,58 | CNY 95,85 | 46,97M |
| 2026-08-17 | CNY 100,77 | +1,79 % | CNY 99,99 | CNY 100,77 | CNY 96,16 | 51,79M |
| 2026-08-14 | CNY 99,00 | +4,49 % | CNY 95,07 | CNY 99,49 | CNY 93,70 | 42,64M |
| 2026-08-13 | CNY 94,75 | +0,48 % | CNY 95,80 | CNY 99,71 | CNY 94,66 | 49,90M |
| 2026-08-12 | CNY 94,30 | -1,13 % | CNY 95,99 | CNY 97,96 | CNY 93,33 | 43,68M |
| 2026-08-11 | CNY 95,38 | -0,55 % | CNY 94,66 | CNY 96,87 | CNY 93,28 | 30,36M |
| 2026-08-10 | CNY 95,91 | -3,85 % | CNY 99,97 | CNY 100,90 | CNY 92,91 | 43,49M |
| 2026-08-07 | CNY 99,75 | +4,78 % | CNY 95,20 | CNY 101,13 | CNY 94,75 | 53,82M |
| 2026-08-06 | CNY 95,20 | +0,42 % | CNY 92,30 | CNY 98,03 | CNY 90,75 | 41,81M |
| 2026-08-05 | CNY 94,80 | +7,42 % | CNY 87,37 | CNY 95,75 | CNY 86,50 | 54,01M |
| 2026-08-04 | CNY 88,25 | +8,67 % | CNY 82,29 | CNY 89,33 | CNY 80,32 | 51,87M |
| 2026-08-03 | CNY 81,21 | -3,90 % | CNY 84,01 | CNY 86,48 | CNY 80,80 | 37,24M |
| 2026-07-31 | CNY 84,51 | +3,19 % | CNY 89,00 | CNY 90,09 | CNY 84,48 | 55,94M |
| 2026-07-30 | CNY 81,90 | -10,00 % | CNY 89,08 | CNY 90,75 | CNY 81,90 | 53,84M |
| 2026-07-29 | CNY 91,00 | -3,37 % | CNY 94,07 | CNY 96,05 | CNY 86,73 | 52,49M |
| 2026-07-28 | CNY 94,17 | -8,86 % | CNY 100,01 | CNY 102,51 | CNY 93,11 | 41,46M |
| 2026-07-27 | CNY 103,32 | +1,53 % | CNY 101,77 | CNY 103,77 | CNY 98,00 | 41,51M |
| 2026-07-24 | CNY 101,76 | -3,36 % | CNY 102,10 | CNY 105,28 | CNY 100,19 | 33,42M |
| 2026-07-23 | CNY 105,30 | +0,35 % | CNY 106,50 | CNY 109,38 | CNY 103,30 | 41,65M |
| 2026-07-22 | CNY 104,93 | +4,00 % | CNY 104,45 | CNY 109,88 | CNY 104,04 | 61,41M |
| 2026-07-21 | CNY 100,89 | +10,00 % | CNY 93,30 | CNY 100,89 | CNY 87,29 | 52,90M |
| 2026-07-20 | CNY 91,72 | -10,00 % | CNY 103,96 | CNY 105,00 | CNY 91,72 | 57,61M |
| 2026-07-17 | CNY 101,91 | -5,73 % | CNY 107,50 | CNY 109,63 | CNY 100,00 | 57,38M |
| 2026-07-16 | CNY 108,10 | -5,47 % | CNY 113,29 | CNY 115,13 | CNY 106,60 | 42,97M |
| 2026-07-15 | CNY 114,36 | -4,30 % | CNY 121,80 | CNY 122,20 | CNY 113,88 | 46,33M |
| 2026-07-14 | CNY 119,50 | +1,90 % | CNY 113,40 | CNY 121,98 | CNY 107,56 | 80,58M |
| 2026-07-13 | CNY 117,27 | -10,00 % | CNY 131,19 | CNY 131,29 | CNY 117,27 | 64,29M |
| 2026-07-10 | CNY 130,30 | -0,46 % | CNY 138,88 | CNY 140,68 | CNY 127,00 | 117,24M |
| 2026-07-09 | CNY 130,90 | +2,35 % | CNY 130,10 | CNY 131,99 | CNY 122,67 | 52,08M |
| 2026-07-08 | CNY 127,90 | -1,88 % | CNY 130,31 | CNY 134,48 | CNY 126,00 | 37,92M |
| 2026-07-07 | CNY 130,35 | -0,47 % | CNY 129,63 | CNY 133,80 | CNY 126,72 | 38,70M |
| 2026-07-06 | CNY 130,97 | +1,03 % | CNY 130,95 | CNY 138,50 | CNY 129,63 | 54,15M |
| 2026-07-03 | CNY 129,64 | +3,70 % | CNY 125,01 | CNY 134,20 | CNY 124,68 | 57,86M |
| 2026-07-02 | CNY 125,01 | -9,40 % | CNY 130,26 | CNY 133,40 | CNY 125,00 | 70,48M |
| 2026-07-01 | CNY 137,98 | -8,08 % | CNY 149,00 | CNY 150,49 | CNY 136,88 | 79,78M |
| 2026-06-30 | CNY 150,11 | +6,31 % | CNY 144,01 | CNY 155,32 | CNY 138,68 | 105,14M |
| 2026-06-29 | CNY 141,20 | -6,66 % | CNY 150,00 | CNY 157,42 | CNY 137,00 | 105,14M |
| 2026-06-26 | CNY 151,27 | -1,00 % | CNY 168,08 | CNY 168,08 | CNY 151,00 | 126,18M |
| 2026-06-25 | CNY 152,80 | +0,37 % | CNY 153,75 | CNY 156,60 | CNY 147,80 | 87,36M |
| 2026-06-24 | CNY 152,23 | +4,91 % | CNY 136,73 | CNY 157,74 | CNY 135,00 | 118,72M |
| 2026-06-23 | CNY 145,11 | +9,99 % | CNY 134,00 | CNY 145,12 | CNY 132,00 | 122,45M |
| 2026-06-22 | CNY 131,93 | -2,20 % | CNY 136,88 | CNY 140,35 | CNY 128,00 | 87,78M |
| 2026-06-18 | CNY 134,90 | -0,69 % | CNY 135,54 | CNY 137,86 | CNY 129,20 | 86,99M |
| 2026-06-17 | CNY 135,84 | -0,57 % | CNY 139,35 | CNY 143,00 | CNY 130,08 | 103,71M |
| 2026-06-16 | CNY 136,62 | +10,00 % | CNY 125,74 | CNY 136,62 | CNY 123,00 | 58,58M |
| 2026-06-15 | CNY 124,20 | +4,26 % | CNY 121,15 | CNY 125,13 | CNY 118,00 | 44,95M |
| 2026-06-12 | CNY 119,12 | -1,92 % | CNY 127,00 | CNY 127,20 | CNY 118,00 | 37,17M |
| 2026-06-11 | CNY 121,45 | -0,84 % | CNY 121,28 | CNY 126,00 | CNY 119,45 | 34,59M |
| 2026-06-10 | CNY 122,48 | -1,62 % | CNY 122,00 | CNY 123,45 | CNY 116,30 | 44,85M |
| 2026-06-09 | CNY 124,50 | +3,01 % | CNY 123,03 | CNY 126,01 | CNY 118,90 | 40,29M |
| 2026-06-08 | CNY 120,86 | -5,48 % | CNY 122,22 | CNY 127,04 | CNY 120,35 | 57,88M |
| 2026-06-05 | CNY 127,87 | -5,04 % | CNY 133,99 | CNY 135,62 | CNY 127,00 | 56,82M |
| 2026-06-04 | CNY 134,65 | +3,10 % | CNY 129,75 | CNY 138,00 | CNY 126,59 | 67,30M |
| 2026-06-03 | CNY 130,60 | +2,83 % | CNY 127,08 | CNY 134,60 | CNY 124,00 | 56,16M |
| 2026-06-02 | CNY 127,00 | +1,67 % | CNY 125,10 | CNY 129,76 | CNY 123,32 | 36,80M |
| 2026-06-01 | CNY 124,91 | -5,26 % | CNY 133,68 | CNY 136,52 | CNY 124,80 | 40,15M |
| 2026-05-29 | CNY 131,85 | -3,04 % | CNY 136,10 | CNY 137,69 | CNY 130,07 | 38,90M |
| 2026-05-28 | CNY 135,98 | +3,56 % | CNY 132,88 | CNY 137,85 | CNY 132,55 | 45,88M |
| 2026-05-27 | CNY 131,31 | -3,06 % | CNY 134,01 | CNY 138,00 | CNY 129,00 | 48,27M |
| 2026-05-26 | CNY 135,45 | -4,77 % | CNY 142,18 | CNY 143,00 | CNY 130,10 | 73,94M |