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 70,17 | +0,13 % | CNY 71,03 | CNY 71,43 | CNY 69,30 | 8,15M |
| 2026-09-29 | CNY 70,08 | -0,24 % | CNY 70,13 | CNY 70,86 | CNY 69,54 | 7,59M |
| 2026-09-28 | CNY 70,25 | -7,30 % | CNY 75,53 | CNY 75,70 | CNY 69,95 | 12,32M |
| 2026-09-24 | CNY 75,78 | -1,28 % | CNY 76,66 | CNY 79,00 | CNY 75,70 | 14,30M |
| 2026-09-23 | CNY 76,76 | +2,69 % | CNY 74,75 | CNY 77,35 | CNY 74,28 | 10,68M |
| 2026-09-22 | CNY 74,75 | -2,08 % | CNY 77,53 | CNY 78,06 | CNY 74,46 | 9,91M |
| 2026-09-21 | CNY 76,34 | +3,53 % | CNY 75,35 | CNY 78,88 | CNY 75,00 | 15,23M |
| 2026-09-18 | CNY 73,74 | +2,92 % | CNY 72,71 | CNY 74,50 | CNY 72,71 | 9,25M |
| 2026-09-17 | CNY 71,65 | -2,25 % | CNY 72,58 | CNY 73,66 | CNY 71,29 | 7,29M |
| 2026-09-16 | CNY 73,30 | +4,74 % | CNY 70,00 | CNY 73,66 | CNY 69,50 | 10,85M |
| 2026-09-15 | CNY 69,98 | -1,02 % | CNY 70,21 | CNY 71,76 | CNY 69,84 | 5,99M |
| 2026-09-14 | CNY 70,70 | -0,42 % | CNY 70,50 | CNY 72,35 | CNY 69,86 | 6,22M |
| 2026-09-11 | CNY 71,00 | -1,42 % | CNY 72,05 | CNY 72,99 | CNY 69,43 | 8,23M |
| 2026-09-10 | CNY 72,02 | -2,53 % | CNY 73,29 | CNY 74,00 | CNY 71,90 | 8,27M |
| 2026-09-09 | CNY 73,89 | +3,18 % | CNY 72,48 | CNY 77,25 | CNY 72,16 | 15,61M |
| 2026-09-08 | CNY 71,61 | -2,84 % | CNY 73,50 | CNY 74,64 | CNY 71,30 | 8,80M |
| 2026-09-07 | CNY 73,70 | +3,11 % | CNY 72,53 | CNY 74,34 | CNY 71,55 | 8,97M |
| 2026-09-04 | CNY 71,48 | -1,93 % | CNY 73,51 | CNY 74,79 | CNY 71,07 | 7,66M |
| 2026-09-03 | CNY 72,89 | -0,83 % | CNY 74,29 | CNY 74,95 | CNY 72,45 | 6,55M |
| 2026-09-02 | CNY 73,50 | -2,67 % | CNY 74,50 | CNY 74,92 | CNY 73,38 | 6,89M |
| 2026-09-01 | CNY 75,52 | -4,38 % | CNY 78,33 | CNY 78,78 | CNY 75,50 | 9,35M |
| 2026-08-31 | CNY 78,98 | +2,05 % | CNY 75,85 | CNY 78,99 | CNY 75,58 | 7,70M |
| 2026-08-28 | CNY 77,39 | -3,26 % | CNY 79,24 | CNY 80,44 | CNY 77,32 | 8,42M |
| 2026-08-27 | CNY 80,00 | +4,07 % | CNY 77,40 | CNY 80,80 | CNY 76,94 | 12,39M |
| 2026-08-26 | CNY 76,87 | +1,34 % | CNY 75,64 | CNY 78,63 | CNY 75,10 | 12,63M |
| 2026-08-25 | CNY 75,85 | +1,74 % | CNY 73,63 | CNY 76,39 | CNY 72,27 | 9,28M |
| 2026-08-24 | CNY 74,55 | -3,36 % | CNY 76,59 | CNY 77,43 | CNY 72,92 | 8,99M |
| 2026-08-21 | CNY 77,14 | +0,57 % | CNY 76,00 | CNY 78,58 | CNY 75,93 | 7,37M |
| 2026-08-20 | CNY 76,70 | +0,74 % | CNY 76,78 | CNY 79,01 | CNY 76,01 | 9,74M |
| 2026-08-19 | CNY 76,14 | -6,78 % | CNY 79,00 | CNY 80,59 | CNY 75,80 | 12,22M |
| 2026-08-18 | CNY 81,68 | -0,98 % | CNY 82,88 | CNY 83,20 | CNY 80,00 | 10,01M |
| 2026-08-17 | CNY 82,49 | +4,59 % | CNY 79,50 | CNY 83,25 | CNY 79,01 | 12,90M |
| 2026-08-14 | CNY 78,87 | -0,10 % | CNY 79,30 | CNY 80,34 | CNY 77,60 | 10,08M |
| 2026-08-13 | CNY 78,95 | -1,46 % | CNY 80,29 | CNY 82,00 | CNY 78,53 | 16,13M |
| 2026-08-12 | CNY 80,12 | +3,31 % | CNY 77,45 | CNY 82,00 | CNY 77,45 | 16,92M |
| 2026-08-11 | CNY 77,55 | +1,49 % | CNY 75,90 | CNY 79,56 | CNY 75,44 | 14,99M |
| 2026-08-10 | CNY 76,41 | -2,06 % | CNY 78,43 | CNY 78,88 | CNY 75,16 | 12,15M |
| 2026-08-07 | CNY 78,02 | +3,50 % | CNY 75,30 | CNY 78,20 | CNY 74,00 | 16,32M |
| 2026-08-06 | CNY 75,38 | +3,44 % | CNY 71,11 | CNY 77,60 | CNY 71,02 | 19,17M |
| 2026-08-05 | CNY 72,87 | +0,73 % | CNY 71,00 | CNY 73,96 | CNY 70,66 | 19,03M |
| 2026-08-04 | CNY 72,34 | +7,94 % | CNY 68,50 | CNY 72,42 | CNY 67,53 | 15,76M |
| 2026-08-03 | CNY 67,02 | -1,33 % | CNY 67,90 | CNY 68,68 | CNY 66,50 | 9,89M |
| 2026-07-31 | CNY 67,92 | +4,94 % | CNY 68,59 | CNY 70,47 | CNY 67,61 | 18,22M |
| 2026-07-30 | CNY 64,72 | -4,84 % | CNY 67,22 | CNY 67,88 | CNY 64,55 | 16,12M |
| 2026-07-29 | CNY 68,01 | -1,15 % | CNY 68,80 | CNY 69,80 | CNY 65,80 | 13,36M |
| 2026-07-28 | CNY 68,80 | -5,62 % | CNY 71,07 | CNY 72,47 | CNY 68,50 | 11,50M |
| 2026-07-27 | CNY 72,90 | +2,68 % | CNY 71,44 | CNY 72,90 | CNY 69,50 | 10,77M |
| 2026-07-24 | CNY 71,00 | -2,51 % | CNY 71,85 | CNY 73,63 | CNY 71,00 | 10,16M |
| 2026-07-23 | CNY 72,83 | -1,67 % | CNY 75,00 | CNY 75,76 | CNY 72,22 | 12,12M |
| 2026-07-22 | CNY 74,07 | -2,20 % | CNY 74,00 | CNY 77,16 | CNY 73,52 | 17,52M |
| 2026-07-21 | CNY 75,74 | +4,89 % | CNY 73,50 | CNY 75,93 | CNY 67,32 | 23,75M |
| 2026-07-20 | CNY 72,21 | -6,37 % | CNY 78,45 | CNY 78,69 | CNY 70,01 | 22,16M |
| 2026-07-17 | CNY 77,12 | -7,36 % | CNY 82,90 | CNY 83,35 | CNY 75,20 | 21,88M |
| 2026-07-16 | CNY 83,25 | -3,65 % | CNY 85,00 | CNY 89,04 | CNY 82,67 | 17,32M |
| 2026-07-15 | CNY 86,40 | -0,36 % | CNY 91,50 | CNY 95,79 | CNY 85,95 | 21,63M |
| 2026-07-14 | CNY 86,71 | -1,41 % | CNY 88,54 | CNY 88,88 | CNY 83,07 | 17,49M |
| 2026-07-13 | CNY 87,95 | -7,12 % | CNY 93,50 | CNY 95,55 | CNY 87,50 | 18,53M |
| 2026-07-10 | CNY 94,69 | +2,00 % | CNY 92,49 | CNY 99,88 | CNY 91,80 | 28,90M |
| 2026-07-09 | CNY 92,83 | +3,57 % | CNY 91,33 | CNY 93,00 | CNY 87,18 | 17,85M |
| 2026-07-08 | CNY 89,63 | -1,96 % | CNY 91,11 | CNY 92,93 | CNY 86,88 | 16,91M |
| 2026-07-07 | CNY 91,42 | -4,59 % | CNY 93,70 | CNY 95,02 | CNY 89,78 | 17,24M |
| 2026-07-06 | CNY 95,82 | -2,61 % | CNY 99,08 | CNY 99,72 | CNY 93,39 | 16,21M |
| 2026-07-03 | CNY 98,39 | -3,05 % | CNY 99,99 | CNY 103,95 | CNY 98,39 | 18,38M |
| 2026-07-02 | CNY 101,49 | -2,88 % | CNY 102,78 | CNY 108,39 | CNY 99,60 | 21,87M |
| 2026-07-01 | CNY 104,50 | -4,64 % | CNY 110,30 | CNY 113,00 | CNY 103,50 | 25,06M |
| 2026-06-30 | CNY 109,58 | +8,71 % | CNY 100,55 | CNY 109,97 | CNY 98,88 | 28,82M |
| 2026-06-29 | CNY 100,80 | -0,13 % | CNY 101,15 | CNY 106,00 | CNY 96,77 | 28,10M |
| 2026-06-26 | CNY 100,93 | -9,33 % | CNY 109,94 | CNY 112,34 | CNY 100,91 | 36,01M |
| 2026-06-25 | CNY 111,32 | -2,03 % | CNY 113,00 | CNY 116,50 | CNY 107,56 | 34,27M |
| 2026-06-24 | CNY 113,63 | -0,25 % | CNY 112,65 | CNY 114,56 | CNY 108,55 | 33,69M |
| 2026-06-23 | CNY 113,92 | +1,37 % | CNY 113,50 | CNY 120,00 | CNY 109,80 | 46,54M |
| 2026-06-22 | CNY 112,38 | +5,92 % | CNY 109,88 | CNY 112,38 | CNY 104,00 | 46,06M |
| 2026-06-18 | CNY 106,10 | +6,31 % | CNY 99,74 | CNY 109,01 | CNY 99,20 | 41,65M |
| 2026-06-17 | CNY 99,80 | +2,14 % | CNY 96,50 | CNY 101,09 | CNY 95,50 | 21,25M |
| 2026-06-16 | CNY 97,71 | +1,09 % | CNY 96,80 | CNY 98,62 | CNY 95,00 | 19,38M |
| 2026-06-15 | CNY 96,66 | +7,69 % | CNY 89,75 | CNY 96,83 | CNY 88,80 | 25,96M |
| 2026-06-12 | CNY 89,76 | -2,28 % | CNY 94,01 | CNY 95,00 | CNY 87,60 | 31,47M |
| 2026-06-11 | CNY 91,85 | -2,81 % | CNY 93,56 | CNY 95,56 | CNY 90,51 | 18,18M |
| 2026-06-10 | CNY 94,51 | -4,54 % | CNY 98,47 | CNY 98,98 | CNY 93,00 | 17,17M |
| 2026-06-09 | CNY 99,00 | +5,47 % | CNY 95,62 | CNY 101,00 | CNY 93,31 | 24,03M |
| 2026-06-08 | CNY 93,87 | -10,40 % | CNY 100,00 | CNY 101,73 | CNY 93,58 | 27,09M |
| 2026-06-05 | CNY 104,77 | -0,08 % | CNY 104,05 | CNY 108,56 | CNY 102,75 | 22,12M |
| 2026-06-04 | CNY 104,85 | +0,29 % | CNY 106,22 | CNY 108,08 | CNY 103,01 | 18,97M |
| 2026-06-03 | CNY 104,55 | +3,19 % | CNY 109,00 | CNY 110,85 | CNY 103,38 | 30,58M |
| 2026-06-02 | CNY 101,32 | +0,97 % | CNY 100,14 | CNY 103,70 | CNY 99,60 | 20,64M |
| 2026-06-01 | CNY 100,35 | -7,17 % | CNY 109,89 | CNY 110,80 | CNY 100,03 | 24,36M |
| 2026-05-29 | CNY 108,10 | -7,68 % | CNY 118,49 | CNY 120,36 | CNY 106,68 | 31,91M |
| 2026-05-28 | CNY 117,09 | +0,10 % | CNY 116,96 | CNY 118,47 | CNY 112,00 | 26,44M |
| 2026-05-27 | CNY 116,97 | -0,80 % | CNY 117,91 | CNY 122,80 | CNY 114,00 | 26,51M |
| 2026-05-26 | CNY 117,91 | -4,31 % | CNY 124,78 | CNY 125,29 | CNY 114,78 | 31,72M |