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 86,87 | -0,33 % | CNY 88,20 | CNY 90,84 | CNY 86,10 | 31,02M |
| 2026-09-29 | CNY 87,16 | -0,69 % | CNY 86,81 | CNY 87,99 | CNY 85,40 | 25,21M |
| 2026-09-28 | CNY 87,77 | -4,21 % | CNY 90,90 | CNY 92,00 | CNY 85,60 | 39,97M |
| 2026-09-24 | CNY 91,63 | -2,92 % | CNY 92,58 | CNY 95,83 | CNY 91,50 |
| 37,95M |
| 2026-09-23 | CNY 94,39 | -0,37 % | CNY 93,50 | CNY 95,48 | CNY 92,64 | 40,29M |
| 2026-09-22 | CNY 94,74 | +1,34 % | CNY 96,19 | CNY 97,86 | CNY 94,01 | 65,97M |
| 2026-09-21 | CNY 93,49 | -0,01 % | CNY 94,00 | CNY 95,58 | CNY 92,85 | 45,95M |
| 2026-09-18 | CNY 93,50 | +0,60 % | CNY 94,41 | CNY 94,90 | CNY 91,46 | 51,42M |
| 2026-09-17 | CNY 92,94 | -1,74 % | CNY 96,00 | CNY 97,88 | CNY 92,40 | 70,34M |
| 2026-09-16 | CNY 94,59 | +4,79 % | CNY 90,30 | CNY 95,55 | CNY 89,90 | 64,60M |
| 2026-09-15 | CNY 90,27 | +0,02 % | CNY 90,78 | CNY 92,95 | CNY 89,60 | 38,52M |
| 2026-09-14 | CNY 90,25 | +2,06 % | CNY 86,05 | CNY 91,81 | CNY 85,42 | 43,27M |
| 2026-09-11 | CNY 88,43 | -1,79 % | CNY 88,13 | CNY 89,38 | CNY 85,08 | 40,70M |
| 2026-09-10 | CNY 90,04 | -1,52 % | CNY 90,73 | CNY 91,55 | CNY 89,65 | 30,08M |
| 2026-09-09 | CNY 91,43 | +1,53 % | CNY 94,00 | CNY 94,75 | CNY 90,65 | 54,61M |
| 2026-09-08 | CNY 90,05 | -2,12 % | CNY 92,82 | CNY 93,20 | CNY 89,50 | 43,62M |
| 2026-09-07 | CNY 92,00 | +5,64 % | CNY 88,78 | CNY 92,55 | CNY 88,20 | 52,53M |
| 2026-09-04 | CNY 87,09 | -4,92 % | CNY 92,05 | CNY 93,18 | CNY 86,38 | 52,28M |
| 2026-09-03 | CNY 91,60 | -0,68 % | CNY 93,56 | CNY 93,99 | CNY 90,30 | 34,85M |
| 2026-09-02 | CNY 92,23 | -2,81 % | CNY 94,09 | CNY 95,36 | CNY 92,05 | 36,10M |
| 2026-09-01 | CNY 94,90 | -5,76 % | CNY 100,71 | CNY 100,99 | CNY 94,00 | 54,23M |
| 2026-08-31 | CNY 100,70 | +1,04 % | CNY 95,60 | CNY 101,75 | CNY 95,03 | 50,79M |
| 2026-08-28 | CNY 99,66 | -1,68 % | CNY 102,98 | CNY 105,55 | CNY 99,36 | 75,24M |
| 2026-08-27 | CNY 101,36 | +8,44 % | CNY 94,51 | CNY 102,82 | CNY 93,60 | 85,65M |
| 2026-08-26 | CNY 93,47 | -0,81 % | CNY 94,23 | CNY 95,11 | CNY 91,00 | 40,92M |
| 2026-08-25 | CNY 94,23 | -1,20 % | CNY 90,61 | CNY 95,37 | CNY 90,61 | 59,06M |
| 2026-08-24 | CNY 95,37 | -5,46 % | CNY 103,60 | CNY 103,78 | CNY 92,18 | 85,35M |
| 2026-08-21 | CNY 100,88 | -2,59 % | CNY 103,00 | CNY 105,00 | CNY 99,69 | 61,24M |
| 2026-08-20 | CNY 103,56 | -1,09 % | CNY 102,91 | CNY 105,50 | CNY 97,00 | 79,84M |
| 2026-08-19 | CNY 104,70 | -3,32 % | CNY 103,06 | CNY 110,50 | CNY 103,06 | 103,57M |
| 2026-08-18 | CNY 108,30 | -1,23 % | CNY 110,01 | CNY 113,00 | CNY 107,10 | 95,64M |
| 2026-08-17 | CNY 109,65 | +7,93 % | CNY 104,70 | CNY 109,66 | CNY 102,77 | 109,48M |
| 2026-08-14 | CNY 101,59 | +1,38 % | CNY 100,83 | CNY 105,50 | CNY 99,00 | 78,12M |
| 2026-08-13 | CNY 100,21 | -5,44 % | CNY 105,00 | CNY 106,70 | CNY 100,00 | 101,25M |
| 2026-08-12 | CNY 105,98 | +5,68 % | CNY 100,31 | CNY 108,20 | CNY 99,00 | 106,83M |
| 2026-08-11 | CNY 100,28 | -2,24 % | CNY 97,92 | CNY 104,58 | CNY 96,80 | 94,03M |
| 2026-08-10 | CNY 102,58 | +2,50 % | CNY 104,60 | CNY 105,80 | CNY 98,68 | 135,27M |
| 2026-08-07 | CNY 100,08 | +10,00 % | CNY 97,00 | CNY 100,08 | CNY 95,50 | 119,31M |
| 2026-08-06 | CNY 90,98 | +10,00 % | CNY 89,00 | CNY 90,98 | CNY 88,00 | 78,16M |
| 2026-08-05 | CNY 82,71 | +10,00 % | CNY 82,70 | CNY 82,71 | CNY 81,91 | 31,12M |
| 2026-08-04 | CNY 75,19 | +10,01 % | CNY 71,00 | CNY 75,19 | CNY 70,80 | 39,28M |
| 2026-08-03 | CNY 68,35 | +2,09 % | CNY 68,05 | CNY 71,85 | CNY 67,69 | 75,74M |
| 2026-07-31 | CNY 66,95 | +8,33 % | CNY 67,98 | CNY 67,98 | CNY 66,26 | 57,03M |
| 2026-07-30 | CNY 61,80 | -7,73 % | CNY 66,36 | CNY 68,75 | CNY 60,83 | 62,48M |
| 2026-07-29 | CNY 66,98 | -5,85 % | CNY 72,02 | CNY 72,30 | CNY 65,14 | 67,03M |
| 2026-07-28 | CNY 71,14 | -9,99 % | CNY 75,20 | CNY 77,98 | CNY 71,14 | 48,49M |
| 2026-07-27 | CNY 79,04 | +1,23 % | CNY 75,36 | CNY 79,61 | CNY 70,89 | 67,97M |
| 2026-07-24 | CNY 78,08 | +1,96 % | CNY 80,00 | CNY 81,70 | CNY 77,35 | 79,00M |
| 2026-07-23 | CNY 76,58 | +1,84 % | CNY 76,02 | CNY 79,39 | CNY 75,30 | 55,71M |
| 2026-07-22 | CNY 75,20 | +1,65 % | CNY 73,86 | CNY 78,98 | CNY 72,36 | 71,40M |
| 2026-07-21 | CNY 73,98 | +9,52 % | CNY 68,76 | CNY 73,98 | CNY 60,80 | 78,66M |
| 2026-07-20 | CNY 67,55 | -9,99 % | CNY 76,95 | CNY 77,60 | CNY 67,55 | 49,95M |
| 2026-07-17 | CNY 75,05 | -10,00 % | CNY 82,24 | CNY 84,00 | CNY 75,05 | 46,09M |
| 2026-07-16 | CNY 83,39 | -5,06 % | CNY 86,26 | CNY 88,36 | CNY 82,00 | 43,63M |
| 2026-07-15 | CNY 87,83 | -7,32 % | CNY 96,27 | CNY 97,00 | CNY 87,30 | 45,39M |
| 2026-07-14 | CNY 94,77 | +5,03 % | CNY 90,18 | CNY 95,25 | CNY 86,87 | 61,65M |
| 2026-07-13 | CNY 90,23 | -10,00 % | CNY 97,24 | CNY 98,20 | CNY 90,23 | 54,58M |
| 2026-07-10 | CNY 100,26 | -2,64 % | CNY 103,00 | CNY 106,89 | CNY 100,00 | 77,72M |
| 2026-07-09 | CNY 102,98 | +4,02 % | CNY 100,05 | CNY 104,50 | CNY 92,16 | 88,56M |
| 2026-07-08 | CNY 99,00 | -10,00 % | CNY 107,00 | CNY 109,66 | CNY 99,00 | 65,40M |
| 2026-07-07 | CNY 110,00 | +4,45 % | CNY 105,48 | CNY 110,77 | CNY 104,55 | 65,78M |
| 2026-07-06 | CNY 105,31 | +0,23 % | CNY 107,77 | CNY 109,60 | CNY 102,30 | 57,30M |
| 2026-07-03 | CNY 105,07 | -1,71 % | CNY 105,58 | CNY 109,00 | CNY 101,60 | 56,07M |
| 2026-07-02 | CNY 106,90 | -6,92 % | CNY 108,22 | CNY 114,50 | CNY 106,12 | 70,07M |
| 2026-07-01 | CNY 114,85 | -4,44 % | CNY 120,00 | CNY 122,90 | CNY 113,50 | 75,72M |
| 2026-06-30 | CNY 120,18 | -3,08 % | CNY 120,00 | CNY 123,38 | CNY 113,61 | 75,13M |
| 2026-06-29 | CNY 124,00 | +2,92 % | CNY 120,50 | CNY 124,88 | CNY 111,97 | 96,51M |
| 2026-06-26 | CNY 120,48 | -7,39 % | CNY 127,50 | CNY 132,86 | CNY 118,54 | 99,26M |
| 2026-06-25 | CNY 130,10 | +5,70 % | CNY 124,55 | CNY 132,88 | CNY 123,09 | 94,91M |
| 2026-06-24 | CNY 123,09 | +10,00 % | CNY 109,06 | CNY 123,09 | CNY 106,01 | 121,03M |
| 2026-06-23 | CNY 111,90 | +1,29 % | CNY 119,24 | CNY 120,00 | CNY 108,50 | 130,13M |
| 2026-06-22 | CNY 110,48 | +10,00 % | CNY 106,95 | CNY 110,48 | CNY 105,40 | 35,26M |
| 2026-06-18 | CNY 100,44 | +1,19 % | CNY 99,26 | CNY 103,80 | CNY 97,00 | 93,36M |
| 2026-06-17 | CNY 99,26 | -1,92 % | CNY 97,97 | CNY 100,30 | CNY 96,12 | 100,32M |
| 2026-06-16 | CNY 101,20 | -0,29 % | CNY 103,33 | CNY 108,66 | CNY 100,00 | 144,62M |
| 2026-06-15 | CNY 101,49 | +10,00 % | CNY 95,00 | CNY 101,49 | CNY 93,00 | 98,21M |
| 2026-06-12 | CNY 92,26 | +4,56 % | CNY 89,50 | CNY 93,39 | CNY 87,00 | 130,54M |
| 2026-06-11 | CNY 88,24 | +10,00 % | CNY 81,60 | CNY 88,24 | CNY 81,05 | 130,55M |
| 2026-06-10 | CNY 80,22 | -5,26 % | CNY 81,69 | CNY 83,20 | CNY 79,08 | 57,22M |
| 2026-06-09 | CNY 84,67 | +7,67 % | CNY 81,00 | CNY 85,25 | CNY 78,80 | 67,31M |
| 2026-06-08 | CNY 78,64 | -8,02 % | CNY 78,00 | CNY 84,50 | CNY 78,00 | 70,71M |
| 2026-06-05 | CNY 85,50 | -3,51 % | CNY 87,04 | CNY 92,49 | CNY 85,20 | 81,86M |
| 2026-06-04 | CNY 88,61 | -0,43 % | CNY 85,00 | CNY 89,66 | CNY 84,28 | 68,71M |
| 2026-06-03 | CNY 88,99 | +3,03 % | CNY 87,56 | CNY 92,81 | CNY 86,50 | 108,01M |
| 2026-06-02 | CNY 86,37 | +5,25 % | CNY 81,74 | CNY 88,14 | CNY 78,25 | 107,73M |
| 2026-06-01 | CNY 82,06 | -10,00 % | CNY 87,27 | CNY 88,88 | CNY 82,06 | 94,81M |
| 2026-05-29 | CNY 91,18 | +1,48 % | CNY 95,10 | CNY 97,00 | CNY 89,05 | 127,49M |
| 2026-05-28 | CNY 89,85 | +10,00 % | CNY 81,01 | CNY 89,85 | CNY 79,45 | 90,31M |
| 2026-05-27 | CNY 81,68 | -1,71 % | CNY 81,85 | CNY 85,77 | CNY 80,13 | 81,98M |
| 2026-05-26 | CNY 83,10 | -7,05 % | CNY 89,00 | CNY 89,40 | CNY 81,58 | 85,82M |