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 95,00 | +3,34 % | CNY 91,71 | CNY 95,24 | CNY 91,60 | 3,65M |
| 2026-09-29 | CNY 91,93 | +0,33 % | CNY 91,90 | CNY 94,17 | CNY 91,68 | 2,05M |
| 2026-09-28 | CNY 91,63 | -0,68 % | CNY 92,00 | CNY 92,88 | CNY 91,46 | 1,67M |
| 2026-09-24 | CNY 92,26 | -1,29 % | CNY 93,00 | CNY 94,30 | CNY 92,00 |
| 1,98M |
| 2026-09-23 | CNY 93,47 | +0,13 % | CNY 93,10 | CNY 95,10 | CNY 92,83 | 2,29M |
| 2026-09-22 | CNY 93,35 | -0,52 % | CNY 93,80 | CNY 95,72 | CNY 93,00 | 3,01M |
| 2026-09-21 | CNY 93,84 | +4,88 % | CNY 89,49 | CNY 94,02 | CNY 89,20 | 4,72M |
| 2026-09-18 | CNY 89,47 | +0,75 % | CNY 89,00 | CNY 90,29 | CNY 88,96 | 1,60M |
| 2026-09-17 | CNY 88,80 | -0,05 % | CNY 88,32 | CNY 89,49 | CNY 88,32 | 1,34M |
| 2026-09-16 | CNY 88,84 | +0,57 % | CNY 88,01 | CNY 88,95 | CNY 87,20 | 1,19M |
| 2026-09-15 | CNY 88,34 | -0,11 % | CNY 88,51 | CNY 89,09 | CNY 88,20 | 1,08M |
| 2026-09-14 | CNY 88,44 | +0,89 % | CNY 87,71 | CNY 88,75 | CNY 87,60 | 1,25M |
| 2026-09-11 | CNY 87,66 | -1,34 % | CNY 89,46 | CNY 89,48 | CNY 87,39 | 1,84M |
| 2026-09-10 | CNY 88,85 | -2,18 % | CNY 90,50 | CNY 90,50 | CNY 88,80 | 1,95M |
| 2026-09-09 | CNY 90,83 | -2,44 % | CNY 92,57 | CNY 92,58 | CNY 90,38 | 2,52M |
| 2026-09-08 | CNY 93,10 | +0,15 % | CNY 92,98 | CNY 93,50 | CNY 91,93 | 1,94M |
| 2026-09-07 | CNY 92,96 | -0,58 % | CNY 93,49 | CNY 93,89 | CNY 92,37 | 1,94M |
| 2026-09-04 | CNY 93,50 | +2,47 % | CNY 91,79 | CNY 94,11 | CNY 91,36 | 3,03M |
| 2026-09-03 | CNY 91,25 | -1,67 % | CNY 92,05 | CNY 93,40 | CNY 91,00 | 1,93M |
| 2026-09-02 | CNY 92,80 | -1,11 % | CNY 93,51 | CNY 93,95 | CNY 92,15 | 2,04M |
| 2026-09-01 | CNY 93,84 | +1,11 % | CNY 92,36 | CNY 94,60 | CNY 92,20 | 2,32M |
| 2026-08-31 | CNY 92,81 | -1,36 % | CNY 94,00 | CNY 94,50 | CNY 91,79 | 2,01M |
| 2026-08-28 | CNY 94,09 | +0,28 % | CNY 93,50 | CNY 94,80 | CNY 93,34 | 1,91M |
| 2026-08-27 | CNY 93,83 | -0,01 % | CNY 93,52 | CNY 94,10 | CNY 92,67 | 2,44M |
| 2026-08-26 | CNY 93,84 | +0,52 % | CNY 93,03 | CNY 96,29 | CNY 92,60 | 3,04M |
| 2026-08-25 | CNY 93,35 | +2,13 % | CNY 91,45 | CNY 93,69 | CNY 91,37 | 2,98M |
| 2026-08-24 | CNY 91,40 | -1,04 % | CNY 92,30 | CNY 93,84 | CNY 91,00 | 2,75M |
| 2026-08-21 | CNY 92,36 | -4,90 % | CNY 97,25 | CNY 98,00 | CNY 92,32 | 5,13M |
| 2026-08-20 | CNY 97,12 | +2,99 % | CNY 95,99 | CNY 98,77 | CNY 95,92 | 5,05M |
| 2026-08-19 | CNY 94,30 | -3,23 % | CNY 97,45 | CNY 98,28 | CNY 94,18 | 3,76M |
| 2026-08-18 | CNY 97,45 | -2,05 % | CNY 99,15 | CNY 99,48 | CNY 97,02 | 3,90M |
| 2026-08-17 | CNY 99,49 | -1,32 % | CNY 100,98 | CNY 100,99 | CNY 98,61 | 4,09M |
| 2026-08-14 | CNY 100,82 | -2,43 % | CNY 103,27 | CNY 104,20 | CNY 100,66 | 4,62M |
| 2026-08-13 | CNY 103,33 | -0,62 % | CNY 104,40 | CNY 106,19 | CNY 103,01 | 5,85M |
| 2026-08-12 | CNY 103,97 | +0,33 % | CNY 103,30 | CNY 108,23 | CNY 102,97 | 5,80M |
| 2026-08-11 | CNY 103,63 | -1,85 % | CNY 105,05 | CNY 106,49 | CNY 103,58 | 4,72M |
| 2026-08-10 | CNY 105,58 | +0,30 % | CNY 105,33 | CNY 106,80 | CNY 104,26 | 5,69M |
| 2026-08-07 | CNY 105,26 | +2,59 % | CNY 101,99 | CNY 105,38 | CNY 101,04 | 6,65M |
| 2026-08-06 | CNY 102,60 | -2,47 % | CNY 105,50 | CNY 105,96 | CNY 101,70 | 5,40M |
| 2026-08-05 | CNY 105,20 | +0,24 % | CNY 104,95 | CNY 105,79 | CNY 103,34 | 5,87M |
| 2026-08-04 | CNY 104,95 | -0,94 % | CNY 105,76 | CNY 106,27 | CNY 103,00 | 5,55M |
| 2026-08-03 | CNY 105,95 | -2,80 % | CNY 108,00 | CNY 108,99 | CNY 105,28 | 5,39M |
| 2026-07-31 | CNY 109,00 | +1,11 % | CNY 103,00 | CNY 111,80 | CNY 103,00 | 8,80M |
| 2026-07-30 | CNY 107,80 | +3,30 % | CNY 104,37 | CNY 113,08 | CNY 104,37 | 10,14M |
| 2026-07-29 | CNY 104,36 | -1,27 % | CNY 105,44 | CNY 107,30 | CNY 104,02 | 6,31M |
| 2026-07-28 | CNY 105,70 | +1,19 % | CNY 103,66 | CNY 107,07 | CNY 102,47 | 6,91M |
| 2026-07-27 | CNY 104,46 | +5,94 % | CNY 97,92 | CNY 107,68 | CNY 97,14 | 7,85M |
| 2026-07-24 | CNY 98,60 | -6,12 % | CNY 102,93 | CNY 103,53 | CNY 98,52 | 7,53M |
| 2026-07-23 | CNY 105,03 | -3,47 % | CNY 106,51 | CNY 107,00 | CNY 103,86 | 8,29M |
| 2026-07-22 | CNY 108,80 | +8,70 % | CNY 99,68 | CNY 109,44 | CNY 98,00 | 12,37M |
| 2026-07-21 | CNY 100,09 | -2,09 % | CNY 100,00 | CNY 104,51 | CNY 97,29 | 10,32M |
| 2026-07-20 | CNY 102,23 | +1,67 % | CNY 99,10 | CNY 102,70 | CNY 96,12 | 9,29M |
| 2026-07-17 | CNY 100,55 | +3,09 % | CNY 96,57 | CNY 100,95 | CNY 94,50 | 10,31M |
| 2026-07-16 | CNY 97,54 | +3,39 % | CNY 95,00 | CNY 99,00 | CNY 93,30 | 10,41M |
| 2026-07-15 | CNY 94,34 | +9,11 % | CNY 85,82 | CNY 95,47 | CNY 85,24 | 9,15M |
| 2026-07-14 | CNY 86,46 | -0,52 % | CNY 86,90 | CNY 87,56 | CNY 85,66 | 2,97M |
| 2026-07-13 | CNY 86,91 | -2,84 % | CNY 89,00 | CNY 90,30 | CNY 86,28 | 3,30M |
| 2026-07-10 | CNY 89,45 | +4,14 % | CNY 85,97 | CNY 91,32 | CNY 84,45 | 5,02M |
| 2026-07-09 | CNY 85,89 | -1,14 % | CNY 86,73 | CNY 87,80 | CNY 84,43 | 2,85M |
| 2026-07-08 | CNY 86,88 | -0,46 % | CNY 87,97 | CNY 88,32 | CNY 86,39 | 2,07M |
| 2026-07-07 | CNY 87,28 | -4,70 % | CNY 91,30 | CNY 91,30 | CNY 87,21 | 3,15M |
| 2026-07-06 | CNY 91,58 | -0,05 % | CNY 90,90 | CNY 92,38 | CNY 90,50 | 3,34M |
| 2026-07-03 | CNY 91,63 | +2,29 % | CNY 89,90 | CNY 92,50 | CNY 89,78 | 4,16M |
| 2026-07-02 | CNY 89,58 | -0,64 % | CNY 90,16 | CNY 91,84 | CNY 89,34 | 3,87M |
| 2026-07-01 | CNY 90,16 | +3,39 % | CNY 87,24 | CNY 91,20 | CNY 86,06 | 4,84M |
| 2026-06-30 | CNY 87,20 | -1,25 % | CNY 88,30 | CNY 89,00 | CNY 86,04 | 3,12M |
| 2026-06-29 | CNY 88,30 | +3,27 % | CNY 85,49 | CNY 90,40 | CNY 83,36 | 5,62M |
| 2026-06-26 | CNY 85,50 | -3,88 % | CNY 88,03 | CNY 89,37 | CNY 85,48 | 3,26M |
| 2026-06-25 | CNY 88,95 | +0,95 % | CNY 88,08 | CNY 90,63 | CNY 86,01 | 4,49M |
| 2026-06-24 | CNY 88,11 | -3,27 % | CNY 90,91 | CNY 91,70 | CNY 88,10 | 4,01M |
| 2026-06-23 | CNY 91,09 | -1,17 % | CNY 91,63 | CNY 95,00 | CNY 91,09 | 4,59M |
| 2026-06-22 | CNY 92,17 | +0,89 % | CNY 90,00 | CNY 92,24 | CNY 88,08 | 3,79M |
| 2026-06-18 | CNY 91,36 | +0,48 % | CNY 90,55 | CNY 92,91 | CNY 89,80 | 3,39M |
| 2026-06-17 | CNY 90,92 | -1,33 % | CNY 92,04 | CNY 92,40 | CNY 90,12 | 2,66M |
| 2026-06-16 | CNY 92,15 | -1,56 % | CNY 93,02 | CNY 93,03 | CNY 91,80 | 2,26M |
| 2026-06-15 | CNY 93,61 | -0,70 % | CNY 94,31 | CNY 94,95 | CNY 92,42 | 3,02M |
| 2026-06-12 | CNY 94,27 | +1,87 % | CNY 92,13 | CNY 95,33 | CNY 91,70 | 3,74M |
| 2026-06-11 | CNY 92,54 | -0,74 % | CNY 92,00 | CNY 93,38 | CNY 90,50 | 3,27M |
| 2026-06-10 | CNY 93,23 | +0,46 % | CNY 93,08 | CNY 93,67 | CNY 92,00 | 2,41M |
| 2026-06-09 | CNY 92,80 | -1,44 % | CNY 94,50 | CNY 94,97 | CNY 92,23 | 2,92M |
| 2026-06-08 | CNY 94,16 | -4,77 % | CNY 99,00 | CNY 99,90 | CNY 93,66 | 3,51M |
| 2026-06-05 | CNY 98,88 | +1,21 % | CNY 99,03 | CNY 102,00 | CNY 98,60 | 3,05M |
| 2026-06-04 | CNY 97,70 | -3,24 % | CNY 100,00 | CNY 100,88 | CNY 96,95 | 3,31M |
| 2026-06-03 | CNY 100,97 | -0,34 % | CNY 101,40 | CNY 102,20 | CNY 99,58 | 2,47M |
| 2026-06-02 | CNY 101,31 | -2,91 % | CNY 103,95 | CNY 104,35 | CNY 100,80 | 2,59M |
| 2026-06-01 | CNY 104,35 | -0,38 % | CNY 102,80 | CNY 104,46 | CNY 101,72 | 3,01M |
| 2026-05-29 | CNY 104,75 | +5,16 % | CNY 99,49 | CNY 105,80 | CNY 99,00 | 5,54M |
| 2026-05-28 | CNY 99,61 | -2,53 % | CNY 100,90 | CNY 101,88 | CNY 98,53 | 3,16M |
| 2026-05-27 | CNY 102,20 | +0,26 % | CNY 101,49 | CNY 103,99 | CNY 99,69 | 3,93M |
| 2026-05-26 | CNY 101,93 | -1,13 % | CNY 102,62 | CNY 104,96 | CNY 100,57 | 3,28M |