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 79,57 | -1,98 % | CNY 80,88 | CNY 81,60 | CNY 77,53 | 1,02M |
| 2026-09-29 | CNY 81,18 | +1,23 % | CNY 79,95 | CNY 81,18 | CNY 77,58 | 1,09M |
| 2026-09-28 | CNY 80,19 | -6,71 % | CNY 85,06 | CNY 85,07 | CNY 78,33 | 2,27M |
| 2026-09-24 | CNY 85,96 | +3,29 % | CNY 83,22 | CNY 87,52 | CNY 81,22 | 2,33M |
| 2026-09-23 | CNY 83,22 | -0,79 % | CNY 83,88 | CNY 84,21 | CNY 81,71 | 765,80K |
| 2026-09-22 | CNY 83,88 | -1,49 % | CNY 85,50 | CNY 86,60 | CNY 83,00 | 746,70K |
| 2026-09-21 | CNY 85,15 | +0,24 % | CNY 85,09 | CNY 86,21 | CNY 84,10 | 668,10K |
| 2026-09-18 | CNY 84,95 | -0,01 % | CNY 85,64 | CNY 86,35 | CNY 84,00 | 718,20K |
| 2026-09-17 | CNY 84,96 | +1,26 % | CNY 83,90 | CNY 86,25 | CNY 83,50 | 707,10K |
| 2026-09-16 | CNY 83,90 | +2,11 % | CNY 82,80 | CNY 85,03 | CNY 82,39 | 627,20K |
| 2026-09-15 | CNY 82,17 | -2,16 % | CNY 83,98 | CNY 84,71 | CNY 81,89 | 580,20K |
| 2026-09-14 | CNY 83,98 | +0,35 % | CNY 82,18 | CNY 85,30 | CNY 80,01 | 1,08M |
| 2026-09-11 | CNY 83,69 | -0,61 % | CNY 83,13 | CNY 83,81 | CNY 79,88 | 1,47M |
| 2026-09-10 | CNY 84,20 | +1,47 % | CNY 82,16 | CNY 84,81 | CNY 80,80 | 792,40K |
| 2026-09-09 | CNY 82,98 | -1,44 % | CNY 84,18 | CNY 84,63 | CNY 81,36 | 792,20K |
| 2026-09-08 | CNY 84,19 | -2,61 % | CNY 87,45 | CNY 87,49 | CNY 84,03 | 673,90K |
| 2026-09-07 | CNY 86,45 | +2,70 % | CNY 83,84 | CNY 87,99 | CNY 83,84 | 906,80K |
| 2026-09-04 | CNY 84,18 | -2,18 % | CNY 85,70 | CNY 87,19 | CNY 82,80 | 888,10K |
| 2026-09-03 | CNY 86,06 | +3,45 % | CNY 84,88 | CNY 86,57 | CNY 83,20 | 908,55K |
| 2026-09-02 | CNY 83,19 | -2,88 % | CNY 84,73 | CNY 85,42 | CNY 82,72 | 662,20K |
| 2026-09-01 | CNY 85,66 | -1,42 % | CNY 88,88 | CNY 90,00 | CNY 85,13 | 852,20K |
| 2026-08-31 | CNY 86,89 | +2,54 % | CNY 83,49 | CNY 87,35 | CNY 83,22 | 685,80K |
| 2026-08-28 | CNY 84,74 | +0,05 % | CNY 86,00 | CNY 86,99 | CNY 84,54 | 498,80K |
| 2026-08-27 | CNY 84,70 | +2,42 % | CNY 82,70 | CNY 85,08 | CNY 82,17 | 934,60K |
| 2026-08-26 | CNY 82,70 | -2,15 % | CNY 84,54 | CNY 85,35 | CNY 82,48 | 927,30K |
| 2026-08-25 | CNY 84,52 | -1,32 % | CNY 84,54 | CNY 85,26 | CNY 80,88 | 1,14M |
| 2026-08-24 | CNY 85,65 | -1,17 % | CNY 86,67 | CNY 88,02 | CNY 84,00 | 927,00K |
| 2026-08-21 | CNY 86,66 | +0,30 % | CNY 86,40 | CNY 87,00 | CNY 84,50 | 660,19K |
| 2026-08-20 | CNY 86,40 | +0,84 % | CNY 87,00 | CNY 87,47 | CNY 84,30 | 707,54K |
| 2026-08-19 | CNY 85,68 | -7,50 % | CNY 91,40 | CNY 92,21 | CNY 84,35 | 1,72M |
| 2026-08-18 | CNY 92,63 | +1,59 % | CNY 91,17 | CNY 93,47 | CNY 90,60 | 984,85K |
| 2026-08-17 | CNY 91,18 | +0,93 % | CNY 89,49 | CNY 91,48 | CNY 87,80 | 1,03M |
| 2026-08-14 | CNY 90,34 | +3,84 % | CNY 87,00 | CNY 90,50 | CNY 84,55 | 909,16K |
| 2026-08-13 | CNY 87,00 | -3,49 % | CNY 90,87 | CNY 92,22 | CNY 86,20 | 1,10M |
| 2026-08-12 | CNY 90,15 | +4,89 % | CNY 85,88 | CNY 91,69 | CNY 85,17 | 1,53M |
| 2026-08-11 | CNY 85,95 | -0,60 % | CNY 86,47 | CNY 87,28 | CNY 84,52 | 781,60K |
| 2026-08-10 | CNY 86,47 | -0,32 % | CNY 86,98 | CNY 86,99 | CNY 83,66 | 765,90K |
| 2026-08-07 | CNY 86,75 | +1,47 % | CNY 85,85 | CNY 87,35 | CNY 83,64 | 1,02M |
| 2026-08-06 | CNY 85,49 | +2,08 % | CNY 83,58 | CNY 86,18 | CNY 83,00 | 1,06M |
| 2026-08-05 | CNY 83,75 | +3,65 % | CNY 80,09 | CNY 84,17 | CNY 80,09 | 1,41M |
| 2026-08-04 | CNY 80,80 | +3,75 % | CNY 79,44 | CNY 81,12 | CNY 78,17 | 1,09M |
| 2026-08-03 | CNY 77,88 | -2,37 % | CNY 78,33 | CNY 79,96 | CNY 76,83 | 1,07M |
| 2026-07-31 | CNY 79,77 | +4,58 % | CNY 79,00 | CNY 81,61 | CNY 77,97 | 1,61M |
| 2026-07-30 | CNY 76,28 | -6,92 % | CNY 82,00 | CNY 82,58 | CNY 74,44 | 2,06M |
| 2026-07-29 | CNY 81,95 | -3,08 % | CNY 85,00 | CNY 85,82 | CNY 78,69 | 1,48M |
| 2026-07-28 | CNY 84,55 | -0,29 % | CNY 85,49 | CNY 86,90 | CNY 83,00 | 1,17M |
| 2026-07-27 | CNY 84,80 | +4,82 % | CNY 81,88 | CNY 84,98 | CNY 78,08 | 1,45M |
| 2026-07-24 | CNY 80,90 | -2,37 % | CNY 82,00 | CNY 83,60 | CNY 80,07 | 1,46M |
| 2026-07-23 | CNY 82,86 | +0,25 % | CNY 83,45 | CNY 83,72 | CNY 79,70 | 2,18M |
| 2026-07-22 | CNY 82,65 | -5,00 % | CNY 84,10 | CNY 89,29 | CNY 82,02 | 2,17M |
| 2026-07-21 | CNY 87,00 | -0,57 % | CNY 82,82 | CNY 87,09 | CNY 78,75 | 3,70M |
| 2026-07-20 | CNY 87,50 | -10,00 % | CNY 97,59 | CNY 102,75 | CNY 87,50 | 2,24M |
| 2026-07-17 | CNY 97,22 | -10,00 % | CNY 107,96 | CNY 110,10 | CNY 97,22 | 2,71M |
| 2026-07-16 | CNY 108,02 | -0,44 % | CNY 107,90 | CNY 109,99 | CNY 104,51 | 1,56M |
| 2026-07-15 | CNY 108,50 | -1,17 % | CNY 112,21 | CNY 114,23 | CNY 106,11 | 2,22M |
| 2026-07-14 | CNY 109,78 | +10,00 % | CNY 101,46 | CNY 109,78 | CNY 99,50 | 2,12M |
| 2026-07-13 | CNY 99,80 | -4,07 % | CNY 104,05 | CNY 104,97 | CNY 99,51 | 1,12M |
| 2026-07-10 | CNY 104,03 | +0,89 % | CNY 104,82 | CNY 106,71 | CNY 102,68 | 1,05M |
| 2026-07-09 | CNY 103,11 | +4,47 % | CNY 98,00 | CNY 103,50 | CNY 97,20 | 947,30K |
| 2026-07-08 | CNY 98,70 | -1,16 % | CNY 99,57 | CNY 102,43 | CNY 94,50 | 2,20M |
| 2026-07-07 | CNY 99,86 | -5,35 % | CNY 104,20 | CNY 107,00 | CNY 99,00 | 2,30M |
| 2026-07-06 | CNY 105,51 | -4,94 % | CNY 110,05 | CNY 115,70 | CNY 104,80 | 1,77M |
| 2026-07-03 | CNY 110,99 | +1,83 % | CNY 109,01 | CNY 112,60 | CNY 107,20 | 1,55M |
| 2026-07-02 | CNY 109,00 | -0,01 % | CNY 109,01 | CNY 111,59 | CNY 107,00 | 1,16M |
| 2026-07-01 | CNY 109,01 | -1,12 % | CNY 110,14 | CNY 111,11 | CNY 107,60 | 957,10K |
| 2026-06-30 | CNY 110,25 | -0,77 % | CNY 110,00 | CNY 111,88 | CNY 107,00 | 1,06M |
| 2026-06-29 | CNY 111,10 | -1,23 % | CNY 112,00 | CNY 112,55 | CNY 106,00 | 1,60M |
| 2026-06-26 | CNY 112,48 | -4,29 % | CNY 117,52 | CNY 117,90 | CNY 111,00 | 1,63M |
| 2026-06-25 | CNY 117,52 | -2,46 % | CNY 119,95 | CNY 121,00 | CNY 115,10 | 1,90M |
| 2026-06-24 | CNY 120,49 | +2,97 % | CNY 116,92 | CNY 120,80 | CNY 108,03 | 2,70M |
| 2026-06-23 | CNY 117,02 | +1,76 % | CNY 117,00 | CNY 120,98 | CNY 115,15 | 1,82M |
| 2026-06-22 | CNY 115,00 | +4,83 % | CNY 108,69 | CNY 115,16 | CNY 108,69 | 1,91M |
| 2026-06-18 | CNY 109,70 | -1,53 % | CNY 114,66 | CNY 115,48 | CNY 108,00 | 2,15M |
| 2026-06-17 | CNY 111,40 | +0,45 % | CNY 109,00 | CNY 114,47 | CNY 107,01 | 1,97M |
| 2026-06-16 | CNY 110,90 | +2,21 % | CNY 108,50 | CNY 114,88 | CNY 107,00 | 2,77M |
| 2026-06-15 | CNY 108,50 | +6,92 % | CNY 101,51 | CNY 108,50 | CNY 99,88 | 2,39M |
| 2026-06-12 | CNY 101,48 | +4,00 % | CNY 97,88 | CNY 105,00 | CNY 96,00 | 2,71M |
| 2026-06-11 | CNY 97,58 | +3,82 % | CNY 93,80 | CNY 97,88 | CNY 92,10 | 1,96M |
| 2026-06-10 | CNY 93,99 | +2,56 % | CNY 91,59 | CNY 95,59 | CNY 91,00 | 1,29M |
| 2026-06-09 | CNY 91,64 | +0,73 % | CNY 91,00 | CNY 92,64 | CNY 89,50 | 1,23M |
| 2026-06-08 | CNY 90,98 | +3,72 % | CNY 86,85 | CNY 93,19 | CNY 83,69 | 2,01M |
| 2026-06-05 | CNY 87,72 | -2,65 % | CNY 90,09 | CNY 90,10 | CNY 86,28 | 1,59M |
| 2026-06-04 | CNY 90,11 | -2,89 % | CNY 91,87 | CNY 92,55 | CNY 89,20 | 1,39M |
| 2026-06-03 | CNY 92,79 | -1,25 % | CNY 93,04 | CNY 94,42 | CNY 91,30 | 1,52M |
| 2026-06-02 | CNY 93,96 | +1,74 % | CNY 91,50 | CNY 95,99 | CNY 88,88 | 2,59M |
| 2026-06-01 | CNY 92,35 | +5,93 % | CNY 86,71 | CNY 95,00 | CNY 86,71 | 2,56M |
| 2026-05-29 | CNY 87,18 | -3,34 % | CNY 90,63 | CNY 91,72 | CNY 85,00 | 1,92M |
| 2026-05-28 | CNY 90,19 | +1,86 % | CNY 88,07 | CNY 92,00 | CNY 87,30 | 2,29M |
| 2026-05-27 | CNY 88,54 | -2,28 % | CNY 93,71 | CNY 94,98 | CNY 86,50 | 2,47M |
| 2026-05-26 | CNY 90,61 | +2,55 % | CNY 90,32 | CNY 92,78 | CNY 89,00 | 3,56M |