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 84,46 | -1,79 % | CNY 86,60 | CNY 86,70 | CNY 84,06 | 5,84M |
| 2026-09-29 | CNY 86,00 | +1,16 % | CNY 85,54 | CNY 86,65 | CNY 84,70 | 6,40M |
| 2026-09-28 | CNY 85,01 | -3,54 % | CNY 88,10 | CNY 88,18 | CNY 83,84 | 9,29M |
| 2026-09-24 | CNY 88,13 | -3,57 % | CNY 90,50 | CNY 91,34 | CNY 88,13 | 8,87M |
| 2026-09-23 | CNY 91,39 | -0,40 % | CNY 92,30 | CNY 92,48 | CNY 90,40 | 8,95M |
| 2026-09-22 | CNY 91,76 | -1,47 % | CNY 94,58 | CNY 95,00 | CNY 91,00 | 12,29M |
| 2026-09-21 | CNY 93,13 | -0,11 % | CNY 94,91 | CNY 95,49 | CNY 92,20 | 11,49M |
| 2026-09-18 | CNY 93,23 | +3,53 % | CNY 91,50 | CNY 94,38 | CNY 89,00 | 17,49M |
| 2026-09-17 | CNY 90,05 | +0,98 % | CNY 88,50 | CNY 92,38 | CNY 88,30 | 13,67M |
| 2026-09-16 | CNY 89,18 | +3,95 % | CNY 85,70 | CNY 89,68 | CNY 85,18 | 12,65M |
| 2026-09-15 | CNY 85,79 | +1,06 % | CNY 84,87 | CNY 87,87 | CNY 84,30 | 8,38M |
| 2026-09-14 | CNY 84,89 | +0,63 % | CNY 83,33 | CNY 86,75 | CNY 82,67 | 7,52M |
| 2026-09-11 | CNY 84,36 | -2,37 % | CNY 84,96 | CNY 85,19 | CNY 82,90 | 9,06M |
| 2026-09-10 | CNY 86,41 | -0,69 % | CNY 86,50 | CNY 87,68 | CNY 85,55 | 6,00M |
| 2026-09-09 | CNY 87,01 | +0,22 % | CNY 87,43 | CNY 88,50 | CNY 86,34 | 5,99M |
| 2026-09-08 | CNY 86,82 | -2,45 % | CNY 88,48 | CNY 89,28 | CNY 86,70 | 8,80M |
| 2026-09-07 | CNY 89,00 | +3,26 % | CNY 87,78 | CNY 89,57 | CNY 87,02 | 9,62M |
| 2026-09-04 | CNY 86,19 | -3,14 % | CNY 90,01 | CNY 90,98 | CNY 85,39 | 11,16M |
| 2026-09-03 | CNY 88,98 | +1,13 % | CNY 89,22 | CNY 90,80 | CNY 88,50 | 9,79M |
| 2026-09-02 | CNY 87,99 | -2,27 % | CNY 88,85 | CNY 89,97 | CNY 87,85 | 10,15M |
| 2026-09-01 | CNY 90,03 | -3,42 % | CNY 93,01 | CNY 93,50 | CNY 88,85 | 14,32M |
| 2026-08-31 | CNY 93,22 | -1,28 % | CNY 91,70 | CNY 93,99 | CNY 90,37 | 15,89M |
| 2026-08-28 | CNY 94,43 | -2,58 % | CNY 95,98 | CNY 97,79 | CNY 94,39 | 11,36M |
| 2026-08-27 | CNY 96,93 | +5,88 % | CNY 92,50 | CNY 97,35 | CNY 92,03 | 17,31M |
| 2026-08-26 | CNY 91,55 | -1,82 % | CNY 93,00 | CNY 93,52 | CNY 90,25 | 14,75M |
| 2026-08-25 | CNY 93,25 | -4,65 % | CNY 95,00 | CNY 95,55 | CNY 89,68 | 21,68M |
| 2026-08-24 | CNY 97,80 | -5,09 % | CNY 101,00 | CNY 104,00 | CNY 95,51 | 24,38M |
| 2026-08-21 | CNY 103,04 | +7,01 % | CNY 94,55 | CNY 103,50 | CNY 94,50 | 25,13M |
| 2026-08-20 | CNY 96,29 | -5,12 % | CNY 100,00 | CNY 100,31 | CNY 94,02 | 25,53M |
| 2026-08-19 | CNY 101,49 | -0,69 % | CNY 98,86 | CNY 108,25 | CNY 97,81 | 32,79M |
| 2026-08-18 | CNY 102,20 | +2,43 % | CNY 100,90 | CNY 102,97 | CNY 97,76 | 19,34M |
| 2026-08-17 | CNY 99,78 | +3,53 % | CNY 96,19 | CNY 99,78 | CNY 96,00 | 12,49M |
| 2026-08-14 | CNY 96,38 | +0,87 % | CNY 96,89 | CNY 97,31 | CNY 94,51 | 8,99M |
| 2026-08-13 | CNY 95,55 | -1,13 % | CNY 98,00 | CNY 99,87 | CNY 95,53 | 14,48M |
| 2026-08-12 | CNY 96,64 | +0,46 % | CNY 97,78 | CNY 97,78 | CNY 94,88 | 9,79M |
| 2026-08-11 | CNY 96,20 | +2,22 % | CNY 93,50 | CNY 99,20 | CNY 92,77 | 15,65M |
| 2026-08-10 | CNY 94,11 | -2,91 % | CNY 97,01 | CNY 97,60 | CNY 92,37 | 14,44M |
| 2026-08-07 | CNY 96,93 | +3,08 % | CNY 93,89 | CNY 98,55 | CNY 92,50 | 17,27M |
| 2026-08-06 | CNY 94,03 | +3,32 % | CNY 90,00 | CNY 95,55 | CNY 89,30 | 21,13M |
| 2026-08-05 | CNY 91,01 | +4,85 % | CNY 86,76 | CNY 93,23 | CNY 86,47 | 22,52M |
| 2026-08-04 | CNY 86,80 | +8,53 % | CNY 81,98 | CNY 87,97 | CNY 80,92 | 19,59M |
| 2026-08-03 | CNY 79,98 | -4,69 % | CNY 83,00 | CNY 84,40 | CNY 79,63 | 14,80M |
| 2026-07-31 | CNY 83,92 | +2,43 % | CNY 89,00 | CNY 90,00 | CNY 83,89 | 20,27M |
| 2026-07-30 | CNY 81,93 | -6,47 % | CNY 86,01 | CNY 87,97 | CNY 80,57 | 16,26M |
| 2026-07-29 | CNY 87,60 | +3,30 % | CNY 85,99 | CNY 87,76 | CNY 80,38 | 19,79M |
| 2026-07-28 | CNY 84,80 | -9,03 % | CNY 90,00 | CNY 91,94 | CNY 83,84 | 18,24M |
| 2026-07-27 | CNY 93,22 | +2,89 % | CNY 90,60 | CNY 93,58 | CNY 87,17 | 14,42M |
| 2026-07-24 | CNY 90,60 | -2,73 % | CNY 91,83 | CNY 93,39 | CNY 89,12 | 14,18M |
| 2026-07-23 | CNY 93,14 | -3,28 % | CNY 97,00 | CNY 97,95 | CNY 91,64 | 16,00M |
| 2026-07-22 | CNY 96,30 | -2,24 % | CNY 96,00 | CNY 102,30 | CNY 95,88 | 29,30M |
| 2026-07-21 | CNY 98,51 | +13,36 % | CNY 88,50 | CNY 99,44 | CNY 83,00 | 27,36M |
| 2026-07-20 | CNY 86,90 | -6,63 % | CNY 95,05 | CNY 96,00 | CNY 84,50 | 27,11M |
| 2026-07-17 | CNY 93,07 | -8,49 % | CNY 103,00 | CNY 103,00 | CNY 92,57 | 20,98M |
| 2026-07-16 | CNY 101,70 | -3,66 % | CNY 103,88 | CNY 109,08 | CNY 100,31 | 19,03M |
| 2026-07-15 | CNY 105,56 | -6,83 % | CNY 114,30 | CNY 114,58 | CNY 105,11 | 20,38M |
| 2026-07-14 | CNY 113,30 | -0,01 % | CNY 115,00 | CNY 115,44 | CNY 105,27 | 30,53M |
| 2026-07-13 | CNY 113,31 | -4,52 % | CNY 117,52 | CNY 120,99 | CNY 112,50 | 30,44M |
| 2026-07-10 | CNY 118,67 | -13,14 % | CNY 135,50 | CNY 139,13 | CNY 118,10 | 37,67M |
| 2026-07-09 | CNY 136,62 | +6,70 % | CNY 130,88 | CNY 136,83 | CNY 123,91 | 26,55M |
| 2026-07-08 | CNY 128,04 | -5,09 % | CNY 135,30 | CNY 136,88 | CNY 122,60 | 23,29M |
| 2026-07-07 | CNY 134,90 | +2,63 % | CNY 129,44 | CNY 139,58 | CNY 127,30 | 25,99M |
| 2026-07-06 | CNY 131,44 | +1,53 % | CNY 131,50 | CNY 134,29 | CNY 125,01 | 23,92M |
| 2026-07-03 | CNY 129,46 | -4,52 % | CNY 134,00 | CNY 138,00 | CNY 128,00 | 25,86M |
| 2026-07-02 | CNY 135,59 | -10,80 % | CNY 145,50 | CNY 146,97 | CNY 135,00 | 29,94M |
| 2026-07-01 | CNY 152,00 | -3,33 % | CNY 154,96 | CNY 162,00 | CNY 147,96 | 31,93M |
| 2026-06-30 | CNY 157,23 | +4,85 % | CNY 153,00 | CNY 159,88 | CNY 142,25 | 34,88M |
| 2026-06-29 | CNY 149,95 | +10,45 % | CNY 145,24 | CNY 155,95 | CNY 141,19 | 40,57M |
| 2026-06-26 | CNY 135,76 | -1,23 % | CNY 133,88 | CNY 142,67 | CNY 129,51 | 33,37M |
| 2026-06-25 | CNY 137,45 | +3,35 % | CNY 132,03 | CNY 138,00 | CNY 129,26 | 36,32M |
| 2026-06-24 | CNY 132,99 | +0,02 % | CNY 130,00 | CNY 142,72 | CNY 129,00 | 43,22M |
| 2026-06-23 | CNY 132,96 | +3,79 % | CNY 128,00 | CNY 136,50 | CNY 127,00 | 39,99M |
| 2026-06-22 | CNY 128,11 | +4,04 % | CNY 130,00 | CNY 133,07 | CNY 123,32 | 40,03M |
| 2026-06-18 | CNY 123,13 | +7,91 % | CNY 113,50 | CNY 126,12 | CNY 111,88 | 37,17M |
| 2026-06-17 | CNY 114,10 | +4,87 % | CNY 108,00 | CNY 115,00 | CNY 106,66 | 37,39M |
| 2026-06-16 | CNY 108,80 | +3,47 % | CNY 107,00 | CNY 113,00 | CNY 105,35 | 31,10M |
| 2026-06-15 | CNY 105,15 | +8,76 % | CNY 98,77 | CNY 105,98 | CNY 94,72 | 28,17M |
| 2026-06-12 | CNY 96,68 | -3,50 % | CNY 104,20 | CNY 105,88 | CNY 95,75 | 25,55M |
| 2026-06-11 | CNY 100,19 | -0,21 % | CNY 99,01 | CNY 102,98 | CNY 98,50 | 17,42M |
| 2026-06-10 | CNY 100,40 | -6,93 % | CNY 103,01 | CNY 105,88 | CNY 99,02 | 20,96M |
| 2026-06-09 | CNY 107,88 | +14,21 % | CNY 97,96 | CNY 108,00 | CNY 95,35 | 27,25M |
| 2026-06-08 | CNY 94,46 | -8,18 % | CNY 97,73 | CNY 98,78 | CNY 93,18 | 23,84M |
| 2026-06-05 | CNY 102,87 | -2,49 % | CNY 104,19 | CNY 108,66 | CNY 101,31 | 22,66M |
| 2026-06-04 | CNY 105,50 | -0,30 % | CNY 104,00 | CNY 108,96 | CNY 103,00 | 22,19M |
| 2026-06-03 | CNY 105,82 | +4,26 % | CNY 107,23 | CNY 111,23 | CNY 103,95 | 33,46M |
| 2026-06-02 | CNY 101,50 | +2,27 % | CNY 99,38 | CNY 103,98 | CNY 96,10 | 27,70M |
| 2026-06-01 | CNY 99,25 | -7,35 % | CNY 105,21 | CNY 107,03 | CNY 98,78 | 33,91M |
| 2026-05-29 | CNY 107,12 | -6,28 % | CNY 114,00 | CNY 115,41 | CNY 106,00 | 37,30M |
| 2026-05-28 | CNY 114,30 | +3,89 % | CNY 110,80 | CNY 118,00 | CNY 108,13 | 41,58M |
| 2026-05-27 | CNY 110,02 | +12,38 % | CNY 101,90 | CNY 114,86 | CNY 101,20 | 51,66M |
| 2026-05-26 | CNY 97,90 | +2,79 % | CNY 93,90 | CNY 99,77 | CNY 90,61 | 40,73M |