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 79,28 | +0,04 % | CNY 79,26 | CNY 81,15 | CNY 78,79 | 3,62M |
| 2026-09-29 | CNY 79,25 | -0,94 % | CNY 80,01 | CNY 80,58 | CNY 78,30 | 5,45M |
| 2026-09-28 | CNY 80,00 | -3,47 % | CNY 82,50 | CNY 82,98 | CNY 79,76 | 5,97M |
| 2026-09-24 | CNY 82,88 | -0,75 % | CNY 83,39 | CNY 84,86 | CNY 82,88 | 3,11M |
| 2026-09-23 | CNY 83,51 | -1,42 % | CNY 84,50 | CNY 84,50 | CNY 83,07 | 3,46M |
| 2026-09-22 | CNY 84,71 | +0,17 % | CNY 84,85 | CNY 85,50 | CNY 84,63 | 3,01M |
| 2026-09-21 | CNY 84,57 | -0,19 % | CNY 84,74 | CNY 85,28 | CNY 84,20 | 2,99M |
| 2026-09-18 | CNY 84,73 | +0,36 % | CNY 85,15 | CNY 85,28 | CNY 84,00 | 4,77M |
| 2026-09-17 | CNY 84,43 | +3,51 % | CNY 80,90 | CNY 84,66 | CNY 80,80 | 8,10M |
| 2026-09-16 | CNY 81,57 | -0,80 % | CNY 82,00 | CNY 82,16 | CNY 80,18 | 5,65M |
| 2026-09-15 | CNY 82,23 | -2,43 % | CNY 84,28 | CNY 84,80 | CNY 82,09 | 4,29M |
| 2026-09-14 | CNY 84,28 | +0,23 % | CNY 83,47 | CNY 85,21 | CNY 82,80 | 3,94M |
| 2026-09-11 | CNY 84,09 | +0,68 % | CNY 82,70 | CNY 84,25 | CNY 81,68 | 5,21M |
| 2026-09-10 | CNY 83,52 | -2,22 % | CNY 85,11 | CNY 85,12 | CNY 83,50 | 4,75M |
| 2026-09-09 | CNY 85,42 | -1,60 % | CNY 86,64 | CNY 86,84 | CNY 85,10 | 4,01M |
| 2026-09-08 | CNY 86,81 | -1,98 % | CNY 88,90 | CNY 89,16 | CNY 86,69 | 4,76M |
| 2026-09-07 | CNY 88,56 | +0,64 % | CNY 88,18 | CNY 89,30 | CNY 87,00 | 6,90M |
| 2026-09-04 | CNY 88,00 | -2,57 % | CNY 92,30 | CNY 92,88 | CNY 87,66 | 10,11M |
| 2026-09-03 | CNY 90,32 | -0,23 % | CNY 90,88 | CNY 92,50 | CNY 90,20 | 5,99M |
| 2026-09-02 | CNY 90,53 | -1,97 % | CNY 91,03 | CNY 91,42 | CNY 88,70 | 8,29M |
| 2026-09-01 | CNY 92,35 | +4,65 % | CNY 89,00 | CNY 93,14 | CNY 88,36 | 12,26M |
| 2026-08-31 | CNY 88,25 | +0,40 % | CNY 88,49 | CNY 88,60 | CNY 86,50 | 5,23M |
| 2026-08-28 | CNY 87,90 | +1,97 % | CNY 86,29 | CNY 88,94 | CNY 86,15 | 8,08M |
| 2026-08-27 | CNY 86,20 | +0,10 % | CNY 86,03 | CNY 86,47 | CNY 84,80 | 6,04M |
| 2026-08-26 | CNY 86,11 | -0,10 % | CNY 86,61 | CNY 87,90 | CNY 86,03 | 4,67M |
| 2026-08-25 | CNY 86,20 | -0,45 % | CNY 86,00 | CNY 86,40 | CNY 84,31 | 4,52M |
| 2026-08-24 | CNY 86,59 | +0,20 % | CNY 87,80 | CNY 90,22 | CNY 86,11 | 5,41M |
| 2026-08-21 | CNY 86,42 | +2,04 % | CNY 84,37 | CNY 87,30 | CNY 83,43 | 5,65M |
| 2026-08-20 | CNY 84,69 | +0,04 % | CNY 85,60 | CNY 85,98 | CNY 83,91 | 5,41M |
| 2026-08-19 | CNY 84,66 | -4,97 % | CNY 88,38 | CNY 88,50 | CNY 84,40 | 7,38M |
| 2026-08-18 | CNY 89,09 | -2,39 % | CNY 90,50 | CNY 92,28 | CNY 88,89 | 7,35M |
| 2026-08-17 | CNY 91,27 | +0,70 % | CNY 90,64 | CNY 92,30 | CNY 89,84 | 8,91M |
| 2026-08-14 | CNY 90,64 | -5,63 % | CNY 97,50 | CNY 97,96 | CNY 90,43 | 16,78M |
| 2026-08-13 | CNY 96,05 | +2,14 % | CNY 94,05 | CNY 96,98 | CNY 94,01 | 10,75M |
| 2026-08-12 | CNY 94,04 | -1,18 % | CNY 94,21 | CNY 94,50 | CNY 93,02 | 5,52M |
| 2026-08-11 | CNY 95,16 | +2,55 % | CNY 92,28 | CNY 95,81 | CNY 92,05 | 9,80M |
| 2026-08-10 | CNY 92,79 | +0,54 % | CNY 92,30 | CNY 94,34 | CNY 91,40 | 6,39M |
| 2026-08-07 | CNY 92,29 | -1,08 % | CNY 93,00 | CNY 93,00 | CNY 90,32 | 9,32M |
| 2026-08-06 | CNY 93,30 | -2,79 % | CNY 95,98 | CNY 96,28 | CNY 92,50 | 11,85M |
| 2026-08-05 | CNY 95,98 | +3,35 % | CNY 95,19 | CNY 96,80 | CNY 93,26 | 13,83M |
| 2026-08-04 | CNY 92,87 | -0,58 % | CNY 93,42 | CNY 94,00 | CNY 92,13 | 6,11M |
| 2026-08-03 | CNY 93,41 | +1,04 % | CNY 92,45 | CNY 94,29 | CNY 91,40 | 10,64M |
| 2026-07-31 | CNY 92,45 | +3,95 % | CNY 87,50 | CNY 93,49 | CNY 87,16 | 14,52M |
| 2026-07-30 | CNY 88,94 | +3,60 % | CNY 85,76 | CNY 89,46 | CNY 85,32 | 15,94M |
| 2026-07-29 | CNY 85,85 | +2,37 % | CNY 83,98 | CNY 86,66 | CNY 83,97 | 9,55M |
| 2026-07-28 | CNY 83,86 | +1,17 % | CNY 82,00 | CNY 85,22 | CNY 81,80 | 5,64M |
| 2026-07-27 | CNY 82,89 | +2,31 % | CNY 80,70 | CNY 83,24 | CNY 80,59 | 4,33M |
| 2026-07-24 | CNY 81,02 | -3,43 % | CNY 82,07 | CNY 83,60 | CNY 81,00 | 4,45M |
| 2026-07-23 | CNY 83,90 | +1,85 % | CNY 82,26 | CNY 83,96 | CNY 80,87 | 5,15M |
| 2026-07-22 | CNY 82,38 | -2,54 % | CNY 83,69 | CNY 83,69 | CNY 81,84 | 6,34M |
| 2026-07-21 | CNY 84,53 | +1,35 % | CNY 82,96 | CNY 85,38 | CNY 82,83 | 8,35M |
| 2026-07-20 | CNY 83,40 | +1,53 % | CNY 82,17 | CNY 83,50 | CNY 81,01 | 7,41M |
| 2026-07-17 | CNY 82,14 | -4,41 % | CNY 85,90 | CNY 87,04 | CNY 81,80 | 8,06M |
| 2026-07-16 | CNY 85,93 | +3,63 % | CNY 81,97 | CNY 87,48 | CNY 81,80 | 10,28M |
| 2026-07-15 | CNY 82,92 | +2,62 % | CNY 80,89 | CNY 84,81 | CNY 79,80 | 8,53M |
| 2026-07-14 | CNY 80,80 | -2,38 % | CNY 82,77 | CNY 83,38 | CNY 79,50 | 8,57M |
| 2026-07-13 | CNY 82,77 | -6,98 % | CNY 87,88 | CNY 88,50 | CNY 82,28 | 10,69M |
| 2026-07-10 | CNY 88,98 | +0,68 % | CNY 87,50 | CNY 91,35 | CNY 86,85 | 11,15M |
| 2026-07-09 | CNY 88,38 | +2,59 % | CNY 85,59 | CNY 88,80 | CNY 84,24 | 11,13M |
| 2026-07-08 | CNY 86,15 | +3,91 % | CNY 82,25 | CNY 88,14 | CNY 81,26 | 13,50M |
| 2026-07-07 | CNY 82,91 | -1,96 % | CNY 84,54 | CNY 86,45 | CNY 82,60 | 7,06M |
| 2026-07-06 | CNY 84,57 | -2,21 % | CNY 85,41 | CNY 86,00 | CNY 84,23 | 9,64M |
| 2026-07-03 | CNY 86,48 | +6,65 % | CNY 81,09 | CNY 86,88 | CNY 80,80 | 17,00M |
| 2026-07-02 | CNY 81,09 | +0,05 % | CNY 81,79 | CNY 83,89 | CNY 80,80 | 9,67M |
| 2026-07-01 | CNY 81,05 | -0,55 % | CNY 81,01 | CNY 81,82 | CNY 79,74 | 7,52M |
| 2026-06-30 | CNY 81,50 | +3,69 % | CNY 80,60 | CNY 81,79 | CNY 79,68 | 8,91M |
| 2026-06-29 | CNY 78,60 | -0,38 % | CNY 78,96 | CNY 79,80 | CNY 76,93 | 9,34M |
| 2026-06-26 | CNY 78,90 | -3,90 % | CNY 82,07 | CNY 82,88 | CNY 78,90 | 10,45M |
| 2026-06-25 | CNY 82,10 | -2,11 % | CNY 83,00 | CNY 83,22 | CNY 81,15 | 12,21M |
| 2026-06-24 | CNY 83,87 | -0,20 % | CNY 84,70 | CNY 86,07 | CNY 83,00 | 8,07M |
| 2026-06-23 | CNY 84,04 | -3,34 % | CNY 86,41 | CNY 87,58 | CNY 83,66 | 9,19M |
| 2026-06-22 | CNY 86,94 | -0,92 % | CNY 87,70 | CNY 87,75 | CNY 83,91 | 11,20M |
| 2026-06-18 | CNY 87,75 | -0,51 % | CNY 87,43 | CNY 88,30 | CNY 86,38 | 7,31M |
| 2026-06-17 | CNY 88,20 | -0,49 % | CNY 87,52 | CNY 89,50 | CNY 87,30 | 7,45M |
| 2026-06-16 | CNY 88,63 | -0,77 % | CNY 89,74 | CNY 89,74 | CNY 88,15 | 6,35M |
| 2026-06-15 | CNY 89,32 | +2,73 % | CNY 87,50 | CNY 89,96 | CNY 87,49 | 7,45M |
| 2026-06-12 | CNY 86,95 | +1,72 % | CNY 86,72 | CNY 89,10 | CNY 85,41 | 9,19M |
| 2026-06-11 | CNY 85,48 | -4,57 % | CNY 88,54 | CNY 88,54 | CNY 85,05 | 9,85M |
| 2026-06-10 | CNY 89,57 | -4,40 % | CNY 92,88 | CNY 92,88 | CNY 89,56 | 9,38M |
| 2026-06-09 | CNY 93,69 | -1,30 % | CNY 95,00 | CNY 95,33 | CNY 92,14 | 7,55M |
| 2026-06-08 | CNY 94,92 | +0,53 % | CNY 92,00 | CNY 95,43 | CNY 91,13 | 10,33M |
| 2026-06-05 | CNY 94,42 | -3,58 % | CNY 97,69 | CNY 97,69 | CNY 93,67 | 14,06M |
| 2026-06-04 | CNY 97,93 | -0,48 % | CNY 97,50 | CNY 99,39 | CNY 96,76 | 7,79M |
| 2026-06-03 | CNY 98,40 | -1,59 % | CNY 99,80 | CNY 100,53 | CNY 98,05 | 9,97M |
| 2026-06-02 | CNY 99,99 | -0,90 % | CNY 101,90 | CNY 101,99 | CNY 98,06 | 9,89M |
| 2026-06-01 | CNY 100,90 | -0,85 % | CNY 101,76 | CNY 103,65 | CNY 99,66 | 11,47M |
| 2026-05-29 | CNY 101,76 | -5,95 % | CNY 110,40 | CNY 110,84 | CNY 101,76 | 19,34M |
| 2026-05-28 | CNY 108,20 | -3,43 % | CNY 110,75 | CNY 112,20 | CNY 106,80 | 17,39M |
| 2026-05-27 | CNY 112,04 | +2,14 % | CNY 110,00 | CNY 114,96 | CNY 108,92 | 22,25M |
| 2026-05-26 | CNY 109,69 | +1,26 % | CNY 107,15 | CNY 112,98 | CNY 106,62 | 23,05M |