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 79,55 | -0,50 % | CNY 81,00 | CNY 83,10 | CNY 79,45 | 15,54M |
| 2026-09-29 | CNY 79,95 | +0,36 % | CNY 79,90 | CNY 80,58 | CNY 78,89 | 14,62M |
| 2026-09-28 | CNY 79,66 | -3,95 % | CNY 82,50 | CNY 82,71 | CNY 78,10 | 22,03M |
| 2026-09-24 | CNY 82,94 | -5,95 % | CNY 87,10 | CNY 87,99 | CNY 82,68 | 27,50M |
| 2026-09-23 | CNY 88,19 | -1,19 % | CNY 88,56 | CNY 91,48 | CNY 87,85 | 19,20M |
| 2026-09-22 | CNY 89,25 | -1,38 % | CNY 91,50 | CNY 92,67 | CNY 89,00 | 18,78M |
| 2026-09-21 | CNY 90,50 | +0,69 % | CNY 91,32 | CNY 93,94 | CNY 89,00 | 22,39M |
| 2026-09-18 | CNY 89,88 | -0,92 % | CNY 92,78 | CNY 93,55 | CNY 87,45 | 23,83M |
| 2026-09-17 | CNY 90,71 | +1,01 % | CNY 89,50 | CNY 92,95 | CNY 89,20 | 24,78M |
| 2026-09-16 | CNY 89,80 | +1,10 % | CNY 88,89 | CNY 91,10 | CNY 87,69 | 17,29M |
| 2026-09-15 | CNY 88,82 | +0,66 % | CNY 88,47 | CNY 92,00 | CNY 87,80 | 16,26M |
| 2026-09-14 | CNY 88,24 | -4,76 % | CNY 90,10 | CNY 91,86 | CNY 87,31 | 23,24M |
| 2026-09-11 | CNY 92,65 | +0,87 % | CNY 89,28 | CNY 93,60 | CNY 88,02 | 24,93M |
| 2026-09-10 | CNY 91,85 | -0,65 % | CNY 93,96 | CNY 97,00 | CNY 91,77 | 37,73M |
| 2026-09-09 | CNY 92,45 | +3,34 % | CNY 89,98 | CNY 92,60 | CNY 89,46 | 22,00M |
| 2026-09-08 | CNY 89,46 | -0,59 % | CNY 89,77 | CNY 92,40 | CNY 88,85 | 20,22M |
| 2026-09-07 | CNY 89,99 | +8,04 % | CNY 84,26 | CNY 90,60 | CNY 83,47 | 28,04M |
| 2026-09-04 | CNY 83,29 | -1,47 % | CNY 85,09 | CNY 87,63 | CNY 82,48 | 16,99M |
| 2026-09-03 | CNY 84,53 | -1,48 % | CNY 86,60 | CNY 86,90 | CNY 83,60 | 14,73M |
| 2026-09-02 | CNY 85,80 | -2,74 % | CNY 87,19 | CNY 87,67 | CNY 85,71 | 12,45M |
| 2026-09-01 | CNY 88,22 | -5,44 % | CNY 93,49 | CNY 93,50 | CNY 87,56 | 22,61M |
| 2026-08-31 | CNY 93,30 | +4,62 % | CNY 86,51 | CNY 94,52 | CNY 86,45 | 28,31M |
| 2026-08-28 | CNY 89,18 | -0,02 % | CNY 88,07 | CNY 93,52 | CNY 87,99 | 24,87M |
| 2026-08-27 | CNY 89,20 | +2,18 % | CNY 88,78 | CNY 90,50 | CNY 87,17 | 21,68M |
| 2026-08-26 | CNY 87,30 | -0,16 % | CNY 88,00 | CNY 88,29 | CNY 85,13 | 13,18M |
| 2026-08-25 | CNY 87,44 | -0,58 % | CNY 86,88 | CNY 89,38 | CNY 84,88 | 16,57M |
| 2026-08-24 | CNY 87,95 | -1,40 % | CNY 89,21 | CNY 89,88 | CNY 84,60 | 18,57M |
| 2026-08-21 | CNY 89,20 | +1,86 % | CNY 87,57 | CNY 89,98 | CNY 85,01 | 18,66M |
| 2026-08-20 | CNY 87,57 | +0,24 % | CNY 89,00 | CNY 90,35 | CNY 86,31 | 19,63M |
| 2026-08-19 | CNY 87,36 | -7,82 % | CNY 91,00 | CNY 93,68 | CNY 86,24 | 26,41M |
| 2026-08-18 | CNY 94,77 | -3,79 % | CNY 98,43 | CNY 98,43 | CNY 93,00 | 29,16M |
| 2026-08-17 | CNY 98,50 | +3,29 % | CNY 95,58 | CNY 98,58 | CNY 93,40 | 29,01M |
| 2026-08-14 | CNY 95,36 | -0,38 % | CNY 96,45 | CNY 96,70 | CNY 94,18 | 25,31M |
| 2026-08-13 | CNY 95,72 | -5,23 % | CNY 102,50 | CNY 104,11 | CNY 95,39 | 39,31M |
| 2026-08-12 | CNY 101,00 | +4,48 % | CNY 98,32 | CNY 104,10 | CNY 97,77 | 34,01M |
| 2026-08-11 | CNY 96,67 | -1,88 % | CNY 96,88 | CNY 99,40 | CNY 95,53 | 19,76M |
| 2026-08-10 | CNY 98,52 | -2,85 % | CNY 101,00 | CNY 102,00 | CNY 96,48 | 27,74M |
| 2026-08-07 | CNY 101,41 | +8,06 % | CNY 94,95 | CNY 103,24 | CNY 94,95 | 39,47M |
| 2026-08-06 | CNY 93,85 | +2,98 % | CNY 89,00 | CNY 96,17 | CNY 88,03 | 29,19M |
| 2026-08-05 | CNY 91,13 | +2,39 % | CNY 88,11 | CNY 94,20 | CNY 86,15 | 36,33M |
| 2026-08-04 | CNY 89,00 | +10,00 % | CNY 82,89 | CNY 89,00 | CNY 81,50 | 28,79M |
| 2026-08-03 | CNY 80,91 | -0,72 % | CNY 80,31 | CNY 82,66 | CNY 79,30 | 18,07M |
| 2026-07-31 | CNY 81,50 | +7,17 % | CNY 82,00 | CNY 83,64 | CNY 80,82 | 27,60M |
| 2026-07-30 | CNY 76,05 | -10,00 % | CNY 83,30 | CNY 84,37 | CNY 76,05 | 33,91M |
| 2026-07-29 | CNY 84,50 | +0,64 % | CNY 81,71 | CNY 86,00 | CNY 79,53 | 32,92M |
| 2026-07-28 | CNY 83,96 | -10,00 % | CNY 90,30 | CNY 91,21 | CNY 83,96 | 27,83M |
| 2026-07-27 | CNY 93,29 | +5,54 % | CNY 88,00 | CNY 93,66 | CNY 87,36 | 22,74M |
| 2026-07-24 | CNY 88,39 | +0,89 % | CNY 86,86 | CNY 91,39 | CNY 84,98 | 23,47M |
| 2026-07-23 | CNY 87,61 | -4,16 % | CNY 93,23 | CNY 96,00 | CNY 87,00 | 32,29M |
| 2026-07-22 | CNY 91,41 | -4,38 % | CNY 95,00 | CNY 98,60 | CNY 89,91 | 23,81M |
| 2026-07-21 | CNY 95,60 | +5,18 % | CNY 91,79 | CNY 96,38 | CNY 81,80 | 36,45M |
| 2026-07-20 | CNY 90,89 | -3,20 % | CNY 95,97 | CNY 98,00 | CNY 86,90 | 39,29M |
| 2026-07-17 | CNY 93,89 | -8,92 % | CNY 101,09 | CNY 101,24 | CNY 92,78 | 40,72M |
| 2026-07-16 | CNY 103,09 | +0,06 % | CNY 99,95 | CNY 107,89 | CNY 99,10 | 40,46M |
| 2026-07-15 | CNY 103,03 | -2,10 % | CNY 105,24 | CNY 106,18 | CNY 100,14 | 42,72M |
| 2026-07-14 | CNY 105,24 | +9,28 % | CNY 97,40 | CNY 105,93 | CNY 97,40 | 63,85M |
| 2026-07-13 | CNY 96,30 | -2,20 % | CNY 97,63 | CNY 102,38 | CNY 95,45 | 44,92M |
| 2026-07-10 | CNY 98,47 | +3,24 % | CNY 97,99 | CNY 100,90 | CNY 96,31 | 54,22M |
| 2026-07-09 | CNY 95,38 | +4,48 % | CNY 93,61 | CNY 95,86 | CNY 88,35 | 38,44M |
| 2026-07-08 | CNY 91,29 | -1,23 % | CNY 93,44 | CNY 94,86 | CNY 89,50 | 26,77M |
| 2026-07-07 | CNY 92,43 | -3,00 % | CNY 94,48 | CNY 97,40 | CNY 91,00 | 26,80M |
| 2026-07-06 | CNY 95,29 | -1,53 % | CNY 95,64 | CNY 98,68 | CNY 90,90 | 37,52M |
| 2026-07-03 | CNY 96,77 | +4,59 % | CNY 92,52 | CNY 98,50 | CNY 92,00 | 41,82M |
| 2026-07-02 | CNY 92,52 | -9,65 % | CNY 100,00 | CNY 100,40 | CNY 92,16 | 57,05M |
| 2026-07-01 | CNY 102,40 | -2,83 % | CNY 106,38 | CNY 112,62 | CNY 101,00 | 46,80M |
| 2026-06-30 | CNY 105,38 | +4,34 % | CNY 100,99 | CNY 107,99 | CNY 100,50 | 51,64M |
| 2026-06-29 | CNY 101,00 | -8,99 % | CNY 108,67 | CNY 109,50 | CNY 99,88 | 65,53M |
| 2026-06-26 | CNY 110,98 | -2,77 % | CNY 112,00 | CNY 117,00 | CNY 108,29 | 48,78M |
| 2026-06-25 | CNY 114,14 | +7,27 % | CNY 106,90 | CNY 117,00 | CNY 104,00 | 64,01M |
| 2026-06-24 | CNY 106,40 | -0,48 % | CNY 106,38 | CNY 109,03 | CNY 103,88 | 49,18M |
| 2026-06-23 | CNY 106,91 | -5,38 % | CNY 109,95 | CNY 110,94 | CNY 102,18 | 78,82M |
| 2026-06-22 | CNY 112,99 | -5,77 % | CNY 120,90 | CNY 121,99 | CNY 108,06 | 83,51M |
| 2026-06-18 | CNY 119,91 | +0,76 % | CNY 119,01 | CNY 123,10 | CNY 113,42 | 60,87M |
| 2026-06-17 | CNY 119,01 | +10,00 % | CNY 105,54 | CNY 119,01 | CNY 105,54 | 64,32M |
| 2026-06-16 | CNY 108,19 | +3,39 % | CNY 104,50 | CNY 110,60 | CNY 103,30 | 50,19M |
| 2026-06-15 | CNY 104,64 | +3,07 % | CNY 103,44 | CNY 105,00 | CNY 98,61 | 57,58M |
| 2026-06-12 | CNY 101,52 | -4,68 % | CNY 108,11 | CNY 109,77 | CNY 101,36 | 42,55M |
| 2026-06-11 | CNY 106,50 | -4,11 % | CNY 109,38 | CNY 113,80 | CNY 104,00 | 39,09M |
| 2026-06-10 | CNY 111,06 | -3,93 % | CNY 112,50 | CNY 114,99 | CNY 106,30 | 44,28M |
| 2026-06-09 | CNY 115,60 | +3,21 % | CNY 112,00 | CNY 117,34 | CNY 107,98 | 57,62M |
| 2026-06-08 | CNY 112,00 | +5,51 % | CNY 102,00 | CNY 116,50 | CNY 102,00 | 56,42M |
| 2026-06-05 | CNY 106,15 | -4,37 % | CNY 107,00 | CNY 112,94 | CNY 105,10 | 45,93M |
| 2026-06-04 | CNY 111,00 | +2,49 % | CNY 106,51 | CNY 112,85 | CNY 105,05 | 52,96M |
| 2026-06-03 | CNY 108,30 | -3,21 % | CNY 112,00 | CNY 113,47 | CNY 105,00 | 61,11M |
| 2026-06-02 | CNY 111,89 | +8,27 % | CNY 103,00 | CNY 113,67 | CNY 100,13 | 72,35M |
| 2026-06-01 | CNY 103,34 | -1,59 % | CNY 111,62 | CNY 112,92 | CNY 101,99 | 59,01M |
| 2026-05-29 | CNY 105,01 | -0,93 % | CNY 107,99 | CNY 112,99 | CNY 104,00 | 60,93M |
| 2026-05-28 | CNY 106,00 | +0,08 % | CNY 106,92 | CNY 107,73 | CNY 101,50 | 60,54M |
| 2026-05-27 | CNY 105,91 | -8,70 % | CNY 110,20 | CNY 113,20 | CNY 105,18 | 72,54M |
| 2026-05-26 | CNY 116,00 | +1,47 % | CNY 116,00 | CNY 122,97 | CNY 111,92 | 100,34M |