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 83,68 | +1,09 % | CNY 83,22 | CNY 84,20 | CNY 82,85 | 2,22M |
| 2026-09-29 | CNY 82,78 | -0,93 % | CNY 83,90 | CNY 84,53 | CNY 82,71 | 1,84M |
| 2026-09-28 | CNY 83,56 | -1,32 % | CNY 84,81 | CNY 85,60 | CNY 82,50 | 1,89M |
| 2026-09-24 | CNY 84,68 | -2,76 % | CNY 86,08 | CNY 86,86 | CNY 84,68 | 2,13M |
| 2026-09-23 | CNY 87,08 | -0,77 % | CNY 87,10 | CNY 88,86 | CNY 87,03 | 2,19M |
| 2026-09-22 | CNY 87,76 | -1,28 % | CNY 88,21 | CNY 89,03 | CNY 87,10 | 3,16M |
| 2026-09-21 | CNY 88,90 | +2,70 % | CNY 86,66 | CNY 89,66 | CNY 86,66 | 3,72M |
| 2026-09-18 | CNY 86,56 | +1,80 % | CNY 85,20 | CNY 87,58 | CNY 85,20 | 2,80M |
| 2026-09-17 | CNY 85,03 | -0,36 % | CNY 84,88 | CNY 86,88 | CNY 84,77 | 2,31M |
| 2026-09-16 | CNY 85,34 | +0,54 % | CNY 84,58 | CNY 85,66 | CNY 83,85 | 1,86M |
| 2026-09-15 | CNY 84,88 | -2,23 % | CNY 86,82 | CNY 86,83 | CNY 84,88 | 2,48M |
| 2026-09-14 | CNY 86,82 | +0,28 % | CNY 85,10 | CNY 87,20 | CNY 85,10 | 1,86M |
| 2026-09-11 | CNY 86,58 | -2,42 % | CNY 88,00 | CNY 88,20 | CNY 85,50 | 2,63M |
| 2026-09-10 | CNY 88,73 | -1,20 % | CNY 89,58 | CNY 89,75 | CNY 87,00 | 2,38M |
| 2026-09-09 | CNY 89,81 | -1,56 % | CNY 90,03 | CNY 90,94 | CNY 89,40 | 2,31M |
| 2026-09-08 | CNY 91,23 | +0,40 % | CNY 90,01 | CNY 91,77 | CNY 89,80 | 2,71M |
| 2026-09-07 | CNY 90,87 | +1,25 % | CNY 92,90 | CNY 93,50 | CNY 89,99 | 2,87M |
| 2026-09-04 | CNY 89,75 | -1,76 % | CNY 91,06 | CNY 92,34 | CNY 89,05 | 2,98M |
| 2026-09-03 | CNY 91,36 | +1,57 % | CNY 89,96 | CNY 91,59 | CNY 89,88 | 2,64M |
| 2026-09-02 | CNY 89,95 | -0,96 % | CNY 91,00 | CNY 91,03 | CNY 89,50 | 2,22M |
| 2026-09-01 | CNY 90,82 | -0,54 % | CNY 91,25 | CNY 91,70 | CNY 90,61 | 2,30M |
| 2026-08-31 | CNY 91,31 | -1,05 % | CNY 92,54 | CNY 92,55 | CNY 90,01 | 3,03M |
| 2026-08-28 | CNY 92,28 | -3,17 % | CNY 95,22 | CNY 95,66 | CNY 92,10 | 4,06M |
| 2026-08-27 | CNY 95,30 | +0,42 % | CNY 94,36 | CNY 95,62 | CNY 92,66 | 5,72M |
| 2026-08-26 | CNY 94,90 | +2,87 % | CNY 96,99 | CNY 101,47 | CNY 94,60 | 9,06M |
| 2026-08-25 | CNY 92,25 | +2,89 % | CNY 89,47 | CNY 92,48 | CNY 88,09 | 4,35M |
| 2026-08-24 | CNY 89,66 | -3,72 % | CNY 93,18 | CNY 98,60 | CNY 89,43 | 6,08M |
| 2026-08-21 | CNY 93,12 | -3,51 % | CNY 95,31 | CNY 95,88 | CNY 91,26 | 5,73M |
| 2026-08-20 | CNY 96,51 | +3,36 % | CNY 98,00 | CNY 99,97 | CNY 95,75 | 8,08M |
| 2026-08-19 | CNY 93,37 | -4,17 % | CNY 97,00 | CNY 97,61 | CNY 93,03 | 4,92M |
| 2026-08-18 | CNY 97,43 | -1,00 % | CNY 98,00 | CNY 99,18 | CNY 96,10 | 5,04M |
| 2026-08-17 | CNY 98,41 | -1,06 % | CNY 100,45 | CNY 100,79 | CNY 96,77 | 5,15M |
| 2026-08-14 | CNY 99,46 | -1,18 % | CNY 100,00 | CNY 103,98 | CNY 97,79 | 7,27M |
| 2026-08-13 | CNY 100,65 | +2,48 % | CNY 97,77 | CNY 105,55 | CNY 96,80 | 10,33M |
| 2026-08-12 | CNY 98,21 | -2,38 % | CNY 99,00 | CNY 101,60 | CNY 97,88 | 6,11M |
| 2026-08-11 | CNY 100,60 | +4,03 % | CNY 95,77 | CNY 102,66 | CNY 94,80 | 10,35M |
| 2026-08-10 | CNY 96,70 | -0,19 % | CNY 98,10 | CNY 102,09 | CNY 96,40 | 9,63M |
| 2026-08-07 | CNY 96,88 | +4,48 % | CNY 91,88 | CNY 97,70 | CNY 91,86 | 8,70M |
| 2026-08-06 | CNY 92,73 | -0,34 % | CNY 94,50 | CNY 94,94 | CNY 91,70 | 5,62M |
| 2026-08-05 | CNY 93,05 | +2,23 % | CNY 90,39 | CNY 93,30 | CNY 89,50 | 5,36M |
| 2026-08-04 | CNY 91,02 | +2,59 % | CNY 90,01 | CNY 91,34 | CNY 89,00 | 4,55M |
| 2026-08-03 | CNY 88,72 | +0,05 % | CNY 88,60 | CNY 89,50 | CNY 87,82 | 2,76M |
| 2026-07-31 | CNY 88,68 | +3,42 % | CNY 84,05 | CNY 90,02 | CNY 84,05 | 5,39M |
| 2026-07-30 | CNY 85,75 | -3,47 % | CNY 88,01 | CNY 89,58 | CNY 85,75 | 4,48M |
| 2026-07-29 | CNY 88,83 | -0,08 % | CNY 88,07 | CNY 89,80 | CNY 87,00 | 4,35M |
| 2026-07-28 | CNY 88,90 | -0,68 % | CNY 93,43 | CNY 96,60 | CNY 88,58 | 7,06M |
| 2026-07-27 | CNY 89,51 | +3,68 % | CNY 86,33 | CNY 90,04 | CNY 85,57 | 5,03M |
| 2026-07-24 | CNY 86,33 | -2,87 % | CNY 87,80 | CNY 89,30 | CNY 86,33 | 4,00M |
| 2026-07-23 | CNY 88,88 | -2,71 % | CNY 89,79 | CNY 91,76 | CNY 88,26 | 5,54M |
| 2026-07-22 | CNY 91,36 | +0,96 % | CNY 89,64 | CNY 94,60 | CNY 89,01 | 7,70M |
| 2026-07-21 | CNY 90,49 | -1,60 % | CNY 92,14 | CNY 92,44 | CNY 83,40 | 8,77M |
| 2026-07-20 | CNY 91,96 | +2,63 % | CNY 91,00 | CNY 94,68 | CNY 88,00 | 7,54M |
| 2026-07-17 | CNY 89,60 | -13,16 % | CNY 101,49 | CNY 103,00 | CNY 89,50 | 10,50M |
| 2026-07-16 | CNY 103,18 | -0,76 % | CNY 101,44 | CNY 109,66 | CNY 98,28 | 13,92M |
| 2026-07-15 | CNY 103,97 | +6,09 % | CNY 97,03 | CNY 108,58 | CNY 96,82 | 13,84M |
| 2026-07-14 | CNY 98,00 | -1,87 % | CNY 98,50 | CNY 101,50 | CNY 92,50 | 8,53M |
| 2026-07-13 | CNY 99,87 | +1,50 % | CNY 98,00 | CNY 104,29 | CNY 95,00 | 10,99M |
| 2026-07-10 | CNY 98,39 | +2,40 % | CNY 94,01 | CNY 101,11 | CNY 93,03 | 8,51M |
| 2026-07-09 | CNY 96,08 | +1,02 % | CNY 94,36 | CNY 97,90 | CNY 91,15 | 7,87M |
| 2026-07-08 | CNY 95,11 | -3,87 % | CNY 99,00 | CNY 102,00 | CNY 95,03 | 7,45M |
| 2026-07-07 | CNY 98,94 | -7,26 % | CNY 105,97 | CNY 106,60 | CNY 98,81 | 10,46M |
| 2026-07-06 | CNY 106,69 | -0,39 % | CNY 104,71 | CNY 118,09 | CNY 103,00 | 14,86M |
| 2026-07-03 | CNY 107,11 | +1,24 % | CNY 107,00 | CNY 109,80 | CNY 102,66 | 11,23M |
| 2026-07-02 | CNY 105,80 | -6,01 % | CNY 111,87 | CNY 117,99 | CNY 104,80 | 14,57M |
| 2026-07-01 | CNY 112,57 | +4,58 % | CNY 107,05 | CNY 113,33 | CNY 103,02 | 16,99M |
| 2026-06-30 | CNY 107,64 | +1,01 % | CNY 107,90 | CNY 111,99 | CNY 105,50 | 16,26M |
| 2026-06-29 | CNY 106,56 | +20,00 % | CNY 89,50 | CNY 106,56 | CNY 88,00 | 13,56M |
| 2026-06-26 | CNY 88,80 | -3,17 % | CNY 91,00 | CNY 93,99 | CNY 88,13 | 5,34M |
| 2026-06-25 | CNY 91,71 | +3,46 % | CNY 87,77 | CNY 91,80 | CNY 86,00 | 7,05M |
| 2026-06-24 | CNY 88,64 | -4,76 % | CNY 91,70 | CNY 92,60 | CNY 88,50 | 7,84M |
| 2026-06-23 | CNY 93,07 | +6,01 % | CNY 87,30 | CNY 96,21 | CNY 86,71 | 10,92M |
| 2026-06-22 | CNY 87,79 | -0,41 % | CNY 86,00 | CNY 88,10 | CNY 83,38 | 7,35M |
| 2026-06-18 | CNY 88,15 | +0,28 % | CNY 87,57 | CNY 89,98 | CNY 86,16 | 5,96M |
| 2026-06-17 | CNY 87,90 | -0,73 % | CNY 88,98 | CNY 89,53 | CNY 85,05 | 5,85M |
| 2026-06-16 | CNY 88,55 | +2,30 % | CNY 89,98 | CNY 95,59 | CNY 87,78 | 10,84M |
| 2026-06-15 | CNY 86,56 | -0,52 % | CNY 85,67 | CNY 87,26 | CNY 84,27 | 5,60M |
| 2026-06-12 | CNY 87,01 | +1,59 % | CNY 86,00 | CNY 89,20 | CNY 84,69 | 6,21M |
| 2026-06-11 | CNY 85,65 | +0,62 % | CNY 85,40 | CNY 86,36 | CNY 83,88 | 3,93M |
| 2026-06-10 | CNY 85,12 | -3,06 % | CNY 87,59 | CNY 89,00 | CNY 84,61 | 4,83M |
| 2026-06-09 | CNY 87,81 | +2,37 % | CNY 87,01 | CNY 88,33 | CNY 84,60 | 4,70M |
| 2026-06-08 | CNY 85,78 | -3,41 % | CNY 86,30 | CNY 92,60 | CNY 85,41 | 7,80M |
| 2026-06-05 | CNY 88,81 | -7,04 % | CNY 97,61 | CNY 97,64 | CNY 87,80 | 10,64M |
| 2026-06-04 | CNY 95,54 | -2,45 % | CNY 97,00 | CNY 97,70 | CNY 94,85 | 4,98M |
| 2026-06-03 | CNY 97,94 | +1,63 % | CNY 96,54 | CNY 98,86 | CNY 94,39 | 5,41M |
| 2026-06-02 | CNY 96,37 | -5,01 % | CNY 100,83 | CNY 101,30 | CNY 94,22 | 7,60M |
| 2026-06-01 | CNY 101,45 | -10,44 % | CNY 109,00 | CNY 110,50 | CNY 101,20 | 9,75M |
| 2026-05-29 | CNY 113,27 | +0,35 % | CNY 112,11 | CNY 119,78 | CNY 109,58 | 10,85M |
| 2026-05-28 | CNY 112,88 | -3,33 % | CNY 116,37 | CNY 116,77 | CNY 109,19 | 7,52M |
| 2026-05-27 | CNY 116,77 | -0,62 % | CNY 117,65 | CNY 122,48 | CNY 115,60 | 7,71M |
| 2026-05-26 | CNY 117,50 | -2,87 % | CNY 121,06 | CNY 121,88 | CNY 115,51 | 6,70M |