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 84,82 | -1,93 % | CNY 86,69 | CNY 87,85 | CNY 84,46 | 4,43M |
| 2026-09-29 | CNY 86,49 | +0,09 % | CNY 86,79 | CNY 87,40 | CNY 85,26 | 4,17M |
| 2026-09-28 | CNY 86,41 | -1,75 % | CNY 87,15 | CNY 89,91 | CNY 85,25 | 6,07M |
| 2026-09-24 | CNY 87,95 | -2,01 % | CNY 89,64 | CNY 90,58 | CNY 87,75 | 4,09M |
| 2026-09-23 | CNY 89,75 | +0,50 % | CNY 90,35 | CNY 90,35 | CNY 88,86 | 3,70M |
| 2026-09-22 | CNY 89,30 | -1,11 % | CNY 91,78 | CNY 92,41 | CNY 89,03 | 5,95M |
| 2026-09-21 | CNY 90,30 | -1,85 % | CNY 92,50 | CNY 92,70 | CNY 89,80 | 6,64M |
| 2026-09-18 | CNY 92,00 | +2,04 % | CNY 91,47 | CNY 92,68 | CNY 90,00 | 7,89M |
| 2026-09-17 | CNY 90,16 | +0,75 % | CNY 90,00 | CNY 91,28 | CNY 88,87 | 8,35M |
| 2026-09-16 | CNY 89,49 | +5,37 % | CNY 85,00 | CNY 89,88 | CNY 84,28 | 10,55M |
| 2026-09-15 | CNY 84,93 | +1,77 % | CNY 82,91 | CNY 85,68 | CNY 82,70 | 5,51M |
| 2026-09-14 | CNY 83,45 | +1,40 % | CNY 81,17 | CNY 84,08 | CNY 80,12 | 5,06M |
| 2026-09-11 | CNY 82,30 | -1,31 % | CNY 82,00 | CNY 82,99 | CNY 79,60 | 5,85M |
| 2026-09-10 | CNY 83,39 | -0,16 % | CNY 82,90 | CNY 84,25 | CNY 82,18 | 3,26M |
| 2026-09-09 | CNY 83,52 | +0,35 % | CNY 83,97 | CNY 85,38 | CNY 83,00 | 5,05M |
| 2026-09-08 | CNY 83,23 | -0,62 % | CNY 83,81 | CNY 85,14 | CNY 82,34 | 4,79M |
| 2026-09-07 | CNY 83,75 | +3,14 % | CNY 82,42 | CNY 84,79 | CNY 82,00 | 5,78M |
| 2026-09-04 | CNY 81,20 | -3,04 % | CNY 84,65 | CNY 85,48 | CNY 80,60 | 5,91M |
| 2026-09-03 | CNY 83,75 | -1,06 % | CNY 85,58 | CNY 85,74 | CNY 82,67 | 5,26M |
| 2026-09-02 | CNY 84,65 | -1,24 % | CNY 84,61 | CNY 85,50 | CNY 83,67 | 4,02M |
| 2026-09-01 | CNY 85,71 | -2,97 % | CNY 88,31 | CNY 88,46 | CNY 85,15 | 5,71M |
| 2026-08-31 | CNY 88,33 | +0,63 % | CNY 86,01 | CNY 88,50 | CNY 85,38 | 6,03M |
| 2026-08-28 | CNY 87,78 | -3,12 % | CNY 90,09 | CNY 91,24 | CNY 87,75 | 6,19M |
| 2026-08-27 | CNY 90,61 | +4,75 % | CNY 87,94 | CNY 91,48 | CNY 86,76 | 8,59M |
| 2026-08-26 | CNY 86,50 | -0,23 % | CNY 86,75 | CNY 88,42 | CNY 85,88 | 6,24M |
| 2026-08-25 | CNY 86,70 | -2,47 % | CNY 87,54 | CNY 87,77 | CNY 83,00 | 9,72M |
| 2026-08-24 | CNY 88,90 | +0,23 % | CNY 90,00 | CNY 90,66 | CNY 86,50 | 11,01M |
| 2026-08-21 | CNY 88,70 | -7,38 % | CNY 92,24 | CNY 93,20 | CNY 86,78 | 17,38M |
| 2026-08-20 | CNY 95,77 | +2,05 % | CNY 95,01 | CNY 96,85 | CNY 93,13 | 10,06M |
| 2026-08-19 | CNY 93,85 | -9,24 % | CNY 99,97 | CNY 101,50 | CNY 92,83 | 13,19M |
| 2026-08-18 | CNY 103,41 | +1,92 % | CNY 101,46 | CNY 103,97 | CNY 99,30 | 10,37M |
| 2026-08-17 | CNY 101,46 | +7,99 % | CNY 94,65 | CNY 102,00 | CNY 94,65 | 13,59M |
| 2026-08-14 | CNY 93,95 | +2,68 % | CNY 92,88 | CNY 94,16 | CNY 91,50 | 6,41M |
| 2026-08-13 | CNY 91,50 | -2,14 % | CNY 95,03 | CNY 96,29 | CNY 91,20 | 7,80M |
| 2026-08-12 | CNY 93,50 | +1,62 % | CNY 92,50 | CNY 95,63 | CNY 92,20 | 7,40M |
| 2026-08-11 | CNY 92,01 | -2,63 % | CNY 93,09 | CNY 94,68 | CNY 91,78 | 7,03M |
| 2026-08-10 | CNY 94,50 | +1,71 % | CNY 93,33 | CNY 95,18 | CNY 91,02 | 9,34M |
| 2026-08-07 | CNY 92,91 | +1,11 % | CNY 91,87 | CNY 94,10 | CNY 89,33 | 13,34M |
| 2026-08-06 | CNY 91,89 | +2,09 % | CNY 88,44 | CNY 92,77 | CNY 87,51 | 12,70M |
| 2026-08-05 | CNY 90,01 | +5,62 % | CNY 85,00 | CNY 90,99 | CNY 85,00 | 13,22M |
| 2026-08-04 | CNY 85,22 | +6,38 % | CNY 80,74 | CNY 86,65 | CNY 79,50 | 10,02M |
| 2026-08-03 | CNY 80,11 | -5,08 % | CNY 82,02 | CNY 83,87 | CNY 80,11 | 9,24M |
| 2026-07-31 | CNY 84,40 | +3,39 % | CNY 87,19 | CNY 89,40 | CNY 83,99 | 15,17M |
| 2026-07-30 | CNY 81,63 | -5,83 % | CNY 85,14 | CNY 85,84 | CNY 79,74 | 12,11M |
| 2026-07-29 | CNY 86,68 | +3,68 % | CNY 83,99 | CNY 86,89 | CNY 78,58 | 15,32M |
| 2026-07-28 | CNY 83,60 | -4,65 % | CNY 86,13 | CNY 90,33 | CNY 83,00 | 11,04M |
| 2026-07-27 | CNY 87,68 | +1,40 % | CNY 85,20 | CNY 89,28 | CNY 83,38 | 11,33M |
| 2026-07-24 | CNY 86,47 | +0,41 % | CNY 84,57 | CNY 88,30 | CNY 83,81 | 9,25M |
| 2026-07-23 | CNY 86,12 | -2,74 % | CNY 89,22 | CNY 91,00 | CNY 84,60 | 10,78M |
| 2026-07-22 | CNY 88,55 | -5,30 % | CNY 92,01 | CNY 94,32 | CNY 88,11 | 14,10M |
| 2026-07-21 | CNY 93,51 | +14,04 % | CNY 82,70 | CNY 94,00 | CNY 77,05 | 20,31M |
| 2026-07-20 | CNY 82,00 | -7,82 % | CNY 91,50 | CNY 92,38 | CNY 78,56 | 17,20M |
| 2026-07-17 | CNY 88,96 | -5,06 % | CNY 94,87 | CNY 95,90 | CNY 88,89 | 15,49M |
| 2026-07-16 | CNY 93,70 | -9,52 % | CNY 102,03 | CNY 103,39 | CNY 93,03 | 16,37M |
| 2026-07-15 | CNY 103,56 | -10,54 % | CNY 116,00 | CNY 117,69 | CNY 103,31 | 16,98M |
| 2026-07-14 | CNY 115,76 | +2,13 % | CNY 115,63 | CNY 117,18 | CNY 110,28 | 12,94M |
| 2026-07-13 | CNY 113,35 | -5,30 % | CNY 117,69 | CNY 121,29 | CNY 113,00 | 13,16M |
| 2026-07-10 | CNY 119,70 | -8,85 % | CNY 130,01 | CNY 132,67 | CNY 119,17 | 19,73M |
| 2026-07-09 | CNY 131,32 | +18,76 % | CNY 115,05 | CNY 132,50 | CNY 115,00 | 24,72M |
| 2026-07-08 | CNY 110,58 | -3,47 % | CNY 114,40 | CNY 115,25 | CNY 104,55 | 12,83M |
| 2026-07-07 | CNY 114,55 | +4,14 % | CNY 108,85 | CNY 116,88 | CNY 107,33 | 12,98M |
| 2026-07-06 | CNY 110,00 | +0,19 % | CNY 113,00 | CNY 114,99 | CNY 106,03 | 13,59M |
| 2026-07-03 | CNY 109,79 | -6,41 % | CNY 116,00 | CNY 118,73 | CNY 109,03 | 16,19M |
| 2026-07-02 | CNY 117,31 | -6,91 % | CNY 119,00 | CNY 123,78 | CNY 113,35 | 19,21M |
| 2026-07-01 | CNY 126,02 | -4,17 % | CNY 128,59 | CNY 136,98 | CNY 124,05 | 22,24M |
| 2026-06-30 | CNY 131,50 | +2,12 % | CNY 129,50 | CNY 131,95 | CNY 123,00 | 20,84M |
| 2026-06-29 | CNY 128,77 | +10,29 % | CNY 119,00 | CNY 131,97 | CNY 118,24 | 27,81M |
| 2026-06-26 | CNY 116,76 | +2,80 % | CNY 111,25 | CNY 119,00 | CNY 111,00 | 20,56M |
| 2026-06-25 | CNY 113,58 | -0,73 % | CNY 115,59 | CNY 115,63 | CNY 109,33 | 18,87M |
| 2026-06-24 | CNY 114,41 | +8,24 % | CNY 106,70 | CNY 115,19 | CNY 103,58 | 22,20M |
| 2026-06-23 | CNY 105,70 | -3,13 % | CNY 110,00 | CNY 112,91 | CNY 104,12 | 15,19M |
| 2026-06-22 | CNY 109,11 | +3,13 % | CNY 107,01 | CNY 109,69 | CNY 104,44 | 17,60M |
| 2026-06-18 | CNY 105,80 | -0,71 % | CNY 106,00 | CNY 107,57 | CNY 104,01 | 15,43M |
| 2026-06-17 | CNY 106,56 | +6,54 % | CNY 98,31 | CNY 106,86 | CNY 98,03 | 18,03M |
| 2026-06-16 | CNY 100,02 | -0,47 % | CNY 100,48 | CNY 101,67 | CNY 98,68 | 13,62M |
| 2026-06-15 | CNY 100,49 | +4,97 % | CNY 96,99 | CNY 100,58 | CNY 93,01 | 16,09M |
| 2026-06-12 | CNY 95,73 | -6,17 % | CNY 102,17 | CNY 106,00 | CNY 94,03 | 24,77M |
| 2026-06-11 | CNY 102,02 | +5,80 % | CNY 95,81 | CNY 102,69 | CNY 95,51 | 20,74M |
| 2026-06-10 | CNY 96,43 | +0,66 % | CNY 94,61 | CNY 98,50 | CNY 93,88 | 15,97M |
| 2026-06-09 | CNY 95,80 | +9,07 % | CNY 89,01 | CNY 96,03 | CNY 88,21 | 16,53M |
| 2026-06-08 | CNY 87,83 | -6,01 % | CNY 88,03 | CNY 91,09 | CNY 86,86 | 11,34M |
| 2026-06-05 | CNY 93,45 | -0,48 % | CNY 92,01 | CNY 97,66 | CNY 89,56 | 14,57M |
| 2026-06-04 | CNY 93,90 | +1,65 % | CNY 91,38 | CNY 94,88 | CNY 91,00 | 9,77M |
| 2026-06-03 | CNY 92,38 | +1,61 % | CNY 91,01 | CNY 95,88 | CNY 90,98 | 12,07M |
| 2026-06-02 | CNY 90,92 | +1,24 % | CNY 90,80 | CNY 93,33 | CNY 89,55 | 10,04M |
| 2026-06-01 | CNY 89,81 | -1,50 % | CNY 91,18 | CNY 93,50 | CNY 89,55 | 11,99M |
| 2026-05-29 | CNY 91,18 | -10,19 % | CNY 101,47 | CNY 101,47 | CNY 89,67 | 21,10M |
| 2026-05-28 | CNY 101,53 | +3,68 % | CNY 97,53 | CNY 104,43 | CNY 96,60 | 15,35M |
| 2026-05-27 | CNY 97,93 | -7,03 % | CNY 105,87 | CNY 107,13 | CNY 97,60 | 19,37M |
| 2026-05-26 | CNY 105,33 | -3,96 % | CNY 109,56 | CNY 109,56 | CNY 102,00 | 16,88M |