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 94,92 | +2,39 % | CNY 96,39 | CNY 97,79 | CNY 94,77 | 21,16M |
| 2026-09-29 | CNY 92,70 | +4,76 % | CNY 88,17 | CNY 93,96 | CNY 87,51 | 17,68M |
| 2026-09-28 | CNY 88,49 | -7,40 % | CNY 95,09 | CNY 95,30 | CNY 87,48 | 18,25M |
| 2026-09-24 | CNY 95,56 | -2,95 % | CNY 98,46 | CNY 99,97 | CNY 94,80 | 16,73M |
| 2026-09-23 | CNY 98,46 | +1,42 % | CNY 96,08 | CNY 99,88 | CNY 95,94 | 22,76M |
| 2026-09-22 | CNY 97,08 | +2,84 % | CNY 95,48 | CNY 99,39 | CNY 95,47 | 27,40M |
| 2026-09-21 | CNY 94,40 | +1,09 % | CNY 94,00 | CNY 96,50 | CNY 93,88 | 17,88M |
| 2026-09-18 | CNY 93,38 | -2,68 % | CNY 98,44 | CNY 98,82 | CNY 92,29 | 28,84M |
| 2026-09-17 | CNY 95,95 | -2,60 % | CNY 99,00 | CNY 101,77 | CNY 95,80 | 24,22M |
| 2026-09-16 | CNY 98,51 | +2,10 % | CNY 96,72 | CNY 99,99 | CNY 95,18 | 20,15M |
| 2026-09-15 | CNY 96,48 | +1,56 % | CNY 95,00 | CNY 99,29 | CNY 94,37 | 21,33M |
| 2026-09-14 | CNY 95,00 | -1,13 % | CNY 94,08 | CNY 96,69 | CNY 93,00 | 18,91M |
| 2026-09-11 | CNY 96,09 | -4,38 % | CNY 98,40 | CNY 99,15 | CNY 94,00 | 33,14M |
| 2026-09-10 | CNY 100,49 | +2,13 % | CNY 96,91 | CNY 102,99 | CNY 96,66 | 33,90M |
| 2026-09-09 | CNY 98,39 | +3,25 % | CNY 95,00 | CNY 98,99 | CNY 94,53 | 29,52M |
| 2026-09-08 | CNY 95,29 | +2,08 % | CNY 93,98 | CNY 97,50 | CNY 91,60 | 25,24M |
| 2026-09-07 | CNY 93,35 | +4,52 % | CNY 90,20 | CNY 94,00 | CNY 90,00 | 18,73M |
| 2026-09-04 | CNY 89,31 | -3,43 % | CNY 93,00 | CNY 93,90 | CNY 88,54 | 17,07M |
| 2026-09-03 | CNY 92,48 | -1,95 % | CNY 94,75 | CNY 95,00 | CNY 90,45 | 20,71M |
| 2026-09-02 | CNY 94,32 | +0,17 % | CNY 93,58 | CNY 94,85 | CNY 91,12 | 24,83M |
| 2026-09-01 | CNY 94,16 | -1,40 % | CNY 99,37 | CNY 100,00 | CNY 93,88 | 32,86M |
| 2026-08-31 | CNY 95,50 | +6,36 % | CNY 88,75 | CNY 95,50 | CNY 87,56 | 33,74M |
| 2026-08-28 | CNY 89,79 | +0,31 % | CNY 88,70 | CNY 92,98 | CNY 88,50 | 24,35M |
| 2026-08-27 | CNY 89,51 | +0,95 % | CNY 88,68 | CNY 90,00 | CNY 86,50 | 28,06M |
| 2026-08-26 | CNY 88,67 | +6,47 % | CNY 84,16 | CNY 89,20 | CNY 83,72 | 27,35M |
| 2026-08-25 | CNY 83,28 | -0,85 % | CNY 83,00 | CNY 84,96 | CNY 81,05 | 14,27M |
| 2026-08-24 | CNY 83,99 | -4,55 % | CNY 87,74 | CNY 88,08 | CNY 81,80 | 16,60M |
| 2026-08-21 | CNY 87,99 | -1,16 % | CNY 88,00 | CNY 89,59 | CNY 86,60 | 14,69M |
| 2026-08-20 | CNY 89,02 | +2,05 % | CNY 88,92 | CNY 90,70 | CNY 87,37 | 16,38M |
| 2026-08-19 | CNY 87,23 | -6,86 % | CNY 90,00 | CNY 92,19 | CNY 86,88 | 23,45M |
| 2026-08-18 | CNY 93,65 | -1,68 % | CNY 95,50 | CNY 95,89 | CNY 92,49 | 20,56M |
| 2026-08-17 | CNY 95,25 | +1,98 % | CNY 93,70 | CNY 95,80 | CNY 92,80 | 24,71M |
| 2026-08-14 | CNY 93,40 | +0,98 % | CNY 92,50 | CNY 94,45 | CNY 91,70 | 19,38M |
| 2026-08-13 | CNY 92,49 | -2,63 % | CNY 96,60 | CNY 96,95 | CNY 92,33 | 33,44M |
| 2026-08-12 | CNY 94,99 | +8,02 % | CNY 88,36 | CNY 100,46 | CNY 86,51 | 45,41M |
| 2026-08-11 | CNY 87,94 | +1,14 % | CNY 86,80 | CNY 89,91 | CNY 86,50 | 24,28M |
| 2026-08-10 | CNY 86,95 | -2,96 % | CNY 87,99 | CNY 89,96 | CNY 85,42 | 30,77M |
| 2026-08-07 | CNY 89,60 | +9,50 % | CNY 82,39 | CNY 93,06 | CNY 79,69 | 47,18M |
| 2026-08-06 | CNY 81,83 | +2,36 % | CNY 78,35 | CNY 82,71 | CNY 78,32 | 23,36M |
| 2026-08-05 | CNY 79,94 | +6,52 % | CNY 74,00 | CNY 81,30 | CNY 73,09 | 26,53M |
| 2026-08-04 | CNY 75,05 | +5,87 % | CNY 72,00 | CNY 75,63 | CNY 71,20 | 21,69M |
| 2026-08-03 | CNY 70,89 | -2,58 % | CNY 72,17 | CNY 72,65 | CNY 69,80 | 16,90M |
| 2026-07-31 | CNY 72,77 | +1,63 % | CNY 77,00 | CNY 78,28 | CNY 72,66 | 24,30M |
| 2026-07-30 | CNY 71,60 | -5,29 % | CNY 74,66 | CNY 75,76 | CNY 70,40 | 19,56M |
| 2026-07-29 | CNY 75,60 | -0,66 % | CNY 76,97 | CNY 77,80 | CNY 72,10 | 20,01M |
| 2026-07-28 | CNY 76,10 | -7,26 % | CNY 80,00 | CNY 81,50 | CNY 75,68 | 18,87M |
| 2026-07-27 | CNY 82,06 | +5,48 % | CNY 78,61 | CNY 82,18 | CNY 77,55 | 18,39M |
| 2026-07-24 | CNY 77,80 | -3,04 % | CNY 79,48 | CNY 80,50 | CNY 77,46 | 15,41M |
| 2026-07-23 | CNY 80,24 | -1,64 % | CNY 80,97 | CNY 83,33 | CNY 79,66 | 18,47M |
| 2026-07-22 | CNY 81,58 | -2,77 % | CNY 83,20 | CNY 85,90 | CNY 80,86 | 24,25M |
| 2026-07-21 | CNY 83,90 | +11,33 % | CNY 77,02 | CNY 83,95 | CNY 70,79 | 36,89M |
| 2026-07-20 | CNY 75,36 | -10,95 % | CNY 86,40 | CNY 87,00 | CNY 72,88 | 35,48M |
| 2026-07-17 | CNY 84,63 | -9,10 % | CNY 92,50 | CNY 93,08 | CNY 83,79 | 24,50M |
| 2026-07-16 | CNY 93,10 | -4,66 % | CNY 95,80 | CNY 98,26 | CNY 92,70 | 17,10M |
| 2026-07-15 | CNY 97,65 | -4,41 % | CNY 102,99 | CNY 104,56 | CNY 97,55 | 17,92M |
| 2026-07-14 | CNY 102,16 | +3,80 % | CNY 98,47 | CNY 104,00 | CNY 96,69 | 22,51M |
| 2026-07-13 | CNY 98,42 | -4,59 % | CNY 103,79 | CNY 106,40 | CNY 97,50 | 23,12M |
| 2026-07-10 | CNY 103,15 | -3,82 % | CNY 108,25 | CNY 111,80 | CNY 102,98 | 26,45M |
| 2026-07-09 | CNY 107,25 | +4,60 % | CNY 105,40 | CNY 107,49 | CNY 100,00 | 22,89M |
| 2026-07-08 | CNY 102,53 | -3,41 % | CNY 106,16 | CNY 107,77 | CNY 100,49 | 19,43M |
| 2026-07-07 | CNY 106,15 | -2,43 % | CNY 108,10 | CNY 109,96 | CNY 104,78 | 16,86M |
| 2026-07-06 | CNY 108,79 | -4,59 % | CNY 115,16 | CNY 116,20 | CNY 106,88 | 27,67M |
| 2026-07-03 | CNY 114,02 | -2,71 % | CNY 116,28 | CNY 119,88 | CNY 113,91 | 26,72M |
| 2026-07-02 | CNY 117,20 | -7,11 % | CNY 120,00 | CNY 123,25 | CNY 116,61 | 32,37M |
| 2026-07-01 | CNY 126,17 | -5,65 % | CNY 135,66 | CNY 136,59 | CNY 125,00 | 42,08M |
| 2026-06-30 | CNY 133,73 | +2,08 % | CNY 131,01 | CNY 136,18 | CNY 128,88 | 38,64M |
| 2026-06-29 | CNY 131,01 | -6,39 % | CNY 139,01 | CNY 141,80 | CNY 123,10 | 57,27M |
| 2026-06-26 | CNY 139,96 | +4,80 % | CNY 130,96 | CNY 144,20 | CNY 129,17 | 67,57M |
| 2026-06-25 | CNY 133,55 | +0,05 % | CNY 133,00 | CNY 137,22 | CNY 131,50 | 36,34M |
| 2026-06-24 | CNY 133,48 | +4,81 % | CNY 127,51 | CNY 134,55 | CNY 125,04 | 39,06M |
| 2026-06-23 | CNY 127,35 | -7,88 % | CNY 137,00 | CNY 137,08 | CNY 126,71 | 45,57M |
| 2026-06-22 | CNY 138,25 | +1,84 % | CNY 135,83 | CNY 141,00 | CNY 133,31 | 46,11M |
| 2026-06-18 | CNY 135,75 | +0,65 % | CNY 133,37 | CNY 137,68 | CNY 131,50 | 43,83M |
| 2026-06-17 | CNY 134,88 | +2,61 % | CNY 128,00 | CNY 140,69 | CNY 127,12 | 55,02M |
| 2026-06-16 | CNY 131,45 | +3,24 % | CNY 127,60 | CNY 134,88 | CNY 126,00 | 49,06M |
| 2026-06-15 | CNY 127,32 | +7,00 % | CNY 121,37 | CNY 127,32 | CNY 118,28 | 42,50M |
| 2026-06-12 | CNY 118,99 | -4,04 % | CNY 127,00 | CNY 130,33 | CNY 118,08 | 46,92M |
| 2026-06-11 | CNY 124,00 | +2,22 % | CNY 120,50 | CNY 125,70 | CNY 116,32 | 39,27M |
| 2026-06-10 | CNY 121,31 | -0,02 % | CNY 123,00 | CNY 125,79 | CNY 120,72 | 41,21M |
| 2026-06-09 | CNY 121,33 | +7,96 % | CNY 117,00 | CNY 121,42 | CNY 116,00 | 37,41M |
| 2026-06-08 | CNY 112,38 | -5,75 % | CNY 112,98 | CNY 117,94 | CNY 111,51 | 31,75M |
| 2026-06-05 | CNY 119,23 | -2,33 % | CNY 120,01 | CNY 125,00 | CNY 117,11 | 36,96M |
| 2026-06-04 | CNY 122,08 | +2,60 % | CNY 118,40 | CNY 123,38 | CNY 118,00 | 28,78M |
| 2026-06-03 | CNY 118,99 | -0,43 % | CNY 119,25 | CNY 123,99 | CNY 117,50 | 40,37M |
| 2026-06-02 | CNY 119,50 | +2,63 % | CNY 117,54 | CNY 122,44 | CNY 115,56 | 38,87M |
| 2026-06-01 | CNY 116,44 | -12,94 % | CNY 132,17 | CNY 133,33 | CNY 115,99 | 55,57M |
| 2026-05-29 | CNY 133,75 | -7,31 % | CNY 143,71 | CNY 144,88 | CNY 130,18 | 47,98M |
| 2026-05-28 | CNY 144,30 | +3,52 % | CNY 139,00 | CNY 145,88 | CNY 136,72 | 39,98M |
| 2026-05-27 | CNY 139,40 | -6,00 % | CNY 148,50 | CNY 149,40 | CNY 138,62 | 41,87M |
| 2026-05-26 | CNY 148,29 | -2,09 % | CNY 148,00 | CNY 151,65 | CNY 144,09 | 43,86M |