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 92,29 | -4,36 % | CNY 96,16 | CNY 96,89 | CNY 91,90 | 12,75M |
| 2026-09-29 | CNY 96,50 | +2,01 % | CNY 93,72 | CNY 98,86 | CNY 92,97 | 15,08M |
| 2026-09-28 | CNY 94,60 | -8,69 % | CNY 103,20 | CNY 103,59 | CNY 94,00 | 18,01M |
| 2026-09-24 | CNY 103,60 | -4,56 % | CNY 108,07 | CNY 109,64 | CNY 102,00 |
| 19,73M |
| 2026-09-23 | CNY 108,55 | -0,70 % | CNY 109,33 | CNY 110,44 | CNY 107,00 | 13,68M |
| 2026-09-22 | CNY 109,32 | -0,18 % | CNY 110,02 | CNY 111,39 | CNY 106,81 | 21,14M |
| 2026-09-21 | CNY 109,52 | -1,50 % | CNY 111,51 | CNY 111,88 | CNY 108,11 | 18,79M |
| 2026-09-18 | CNY 111,19 | -1,47 % | CNY 114,00 | CNY 114,00 | CNY 105,00 | 29,08M |
| 2026-09-17 | CNY 112,85 | +0,80 % | CNY 115,01 | CNY 115,96 | CNY 109,50 | 21,86M |
| 2026-09-16 | CNY 111,95 | +2,31 % | CNY 108,31 | CNY 114,35 | CNY 106,32 | 28,68M |
| 2026-09-15 | CNY 109,42 | +1,03 % | CNY 111,02 | CNY 112,80 | CNY 108,00 | 32,57M |
| 2026-09-14 | CNY 108,30 | +20,00 % | CNY 89,00 | CNY 108,30 | CNY 87,50 | 34,90M |
| 2026-09-11 | CNY 90,25 | +2,37 % | CNY 85,01 | CNY 90,62 | CNY 80,26 | 30,15M |
| 2026-09-10 | CNY 88,16 | +1,77 % | CNY 86,00 | CNY 92,66 | CNY 84,00 | 25,20M |
| 2026-09-09 | CNY 86,63 | -1,62 % | CNY 89,00 | CNY 89,99 | CNY 86,00 | 17,59M |
| 2026-09-08 | CNY 88,06 | -1,23 % | CNY 90,94 | CNY 91,88 | CNY 86,95 | 20,93M |
| 2026-09-07 | CNY 89,16 | +3,67 % | CNY 87,60 | CNY 90,88 | CNY 86,10 | 22,66M |
| 2026-09-04 | CNY 86,00 | -5,68 % | CNY 91,58 | CNY 93,99 | CNY 85,00 | 27,00M |
| 2026-09-03 | CNY 91,18 | +3,47 % | CNY 90,99 | CNY 92,41 | CNY 88,00 | 23,61M |
| 2026-09-02 | CNY 88,12 | -1,54 % | CNY 88,09 | CNY 91,49 | CNY 86,83 | 20,08M |
| 2026-09-01 | CNY 89,50 | -3,95 % | CNY 93,80 | CNY 93,88 | CNY 89,00 | 21,54M |
| 2026-08-31 | CNY 93,18 | +0,92 % | CNY 90,51 | CNY 96,09 | CNY 89,95 | 25,61M |
| 2026-08-28 | CNY 92,33 | +1,77 % | CNY 89,11 | CNY 96,63 | CNY 89,11 | 32,36M |
| 2026-08-27 | CNY 90,72 | +14,01 % | CNY 81,50 | CNY 90,80 | CNY 79,80 | 33,53M |
| 2026-08-26 | CNY 79,57 | +0,79 % | CNY 80,00 | CNY 82,00 | CNY 75,00 | 25,15M |
| 2026-08-25 | CNY 78,95 | +1,48 % | CNY 77,52 | CNY 79,30 | CNY 74,03 | 23,96M |
| 2026-08-24 | CNY 77,80 | -1,04 % | CNY 78,50 | CNY 79,46 | CNY 74,17 | 19,90M |
| 2026-08-21 | CNY 78,62 | -0,25 % | CNY 77,42 | CNY 79,98 | CNY 75,00 | 23,22M |
| 2026-08-20 | CNY 78,82 | +7,96 % | CNY 77,00 | CNY 81,30 | CNY 73,37 | 34,15M |
| 2026-08-19 | CNY 73,01 | -13,41 % | CNY 80,80 | CNY 82,20 | CNY 72,00 | 36,92M |
| 2026-08-18 | CNY 84,32 | -0,13 % | CNY 85,01 | CNY 85,46 | CNY 82,00 | 23,08M |
| 2026-08-17 | CNY 84,43 | +5,67 % | CNY 79,82 | CNY 84,44 | CNY 79,00 | 28,95M |
| 2026-08-14 | CNY 79,90 | +3,23 % | CNY 78,22 | CNY 80,18 | CNY 76,56 | 25,89M |
| 2026-08-13 | CNY 77,40 | -3,60 % | CNY 80,50 | CNY 81,18 | CNY 77,00 | 32,38M |
| 2026-08-12 | CNY 80,29 | +6,63 % | CNY 77,01 | CNY 82,00 | CNY 74,00 | 39,13M |
| 2026-08-11 | CNY 75,30 | +7,60 % | CNY 69,64 | CNY 76,80 | CNY 67,51 | 46,77M |
| 2026-08-10 | CNY 69,98 | -3,25 % | CNY 72,32 | CNY 74,74 | CNY 66,60 | 52,53M |
| 2026-08-07 | CNY 72,33 | +12,45 % | CNY 67,40 | CNY 72,68 | CNY 66,00 | 61,19M |
| 2026-08-06 | CNY 64,32 | +20,00 % | CNY 53,24 | CNY 64,32 | CNY 52,30 | 42,90M |
| 2026-08-05 | CNY 53,60 | +14,38 % | CNY 45,01 | CNY 54,66 | CNY 45,01 | 33,26M |
| 2026-08-04 | CNY 46,86 | +6,60 % | CNY 44,41 | CNY 47,64 | CNY 43,68 | 25,66M |
| 2026-08-03 | CNY 43,96 | -6,03 % | CNY 46,17 | CNY 48,20 | CNY 43,17 | 24,75M |
| 2026-07-31 | CNY 46,78 | +3,34 % | CNY 51,00 | CNY 51,25 | CNY 46,64 | 37,97M |
| 2026-07-30 | CNY 45,27 | -15,95 % | CNY 53,50 | CNY 53,86 | CNY 45,00 | 33,31M |
| 2026-07-29 | CNY 53,86 | -6,62 % | CNY 57,12 | CNY 57,40 | CNY 49,88 | 32,00M |
| 2026-07-28 | CNY 57,68 | -8,40 % | CNY 62,22 | CNY 64,00 | CNY 56,86 | 18,99M |
| 2026-07-27 | CNY 62,97 | +3,60 % | CNY 60,82 | CNY 63,00 | CNY 55,88 | 20,67M |
| 2026-07-24 | CNY 60,78 | -3,87 % | CNY 62,14 | CNY 65,13 | CNY 59,90 | 16,72M |
| 2026-07-23 | CNY 63,23 | -2,69 % | CNY 65,98 | CNY 67,88 | CNY 61,99 | 19,91M |
| 2026-07-22 | CNY 64,98 | -4,75 % | CNY 67,84 | CNY 72,27 | CNY 64,13 | 24,94M |
| 2026-07-21 | CNY 68,22 | +3,36 % | CNY 67,65 | CNY 68,94 | CNY 54,00 | 39,61M |
| 2026-07-20 | CNY 66,00 | +4,04 % | CNY 65,22 | CNY 69,78 | CNY 64,33 | 43,29M |
| 2026-07-17 | CNY 63,44 | -16,35 % | CNY 75,50 | CNY 75,84 | CNY 60,80 | 41,78M |
| 2026-07-16 | CNY 75,84 | -5,29 % | CNY 78,67 | CNY 81,98 | CNY 74,68 | 17,18M |
| 2026-07-15 | CNY 80,08 | -5,66 % | CNY 85,88 | CNY 88,88 | CNY 78,58 | 18,56M |
| 2026-07-14 | CNY 84,88 | +6,57 % | CNY 80,80 | CNY 85,21 | CNY 77,20 | 23,28M |
| 2026-07-13 | CNY 79,65 | -5,75 % | CNY 88,01 | CNY 92,00 | CNY 78,93 | 26,25M |
| 2026-07-10 | CNY 84,51 | -2,19 % | CNY 86,97 | CNY 92,80 | CNY 84,34 | 20,69M |
| 2026-07-09 | CNY 86,40 | +2,33 % | CNY 86,86 | CNY 88,20 | CNY 82,50 | 15,92M |
| 2026-07-08 | CNY 84,43 | -5,25 % | CNY 89,99 | CNY 90,89 | CNY 82,68 | 16,47M |
| 2026-07-07 | CNY 89,11 | -4,85 % | CNY 92,04 | CNY 96,40 | CNY 87,00 | 18,47M |
| 2026-07-06 | CNY 93,65 | -2,35 % | CNY 97,17 | CNY 99,98 | CNY 92,00 | 20,25M |
| 2026-07-03 | CNY 95,90 | +5,15 % | CNY 92,19 | CNY 102,50 | CNY 91,48 | 22,97M |
| 2026-07-02 | CNY 91,20 | -6,17 % | CNY 96,00 | CNY 100,98 | CNY 90,75 | 19,86M |
| 2026-07-01 | CNY 97,20 | -4,06 % | CNY 101,36 | CNY 102,35 | CNY 96,70 | 16,22M |
| 2026-06-30 | CNY 101,31 | -0,36 % | CNY 100,99 | CNY 104,32 | CNY 97,26 | 19,22M |
| 2026-06-29 | CNY 101,68 | -3,40 % | CNY 105,65 | CNY 106,53 | CNY 93,70 | 28,04M |
| 2026-06-26 | CNY 105,26 | -6,61 % | CNY 113,00 | CNY 113,79 | CNY 104,50 | 21,96M |
| 2026-06-25 | CNY 112,71 | +1,86 % | CNY 112,60 | CNY 116,50 | CNY 108,01 | 21,33M |
| 2026-06-24 | CNY 110,65 | +0,47 % | CNY 108,83 | CNY 112,22 | CNY 104,80 | 24,57M |
| 2026-06-23 | CNY 110,13 | +0,12 % | CNY 109,20 | CNY 116,88 | CNY 107,15 | 30,28M |
| 2026-06-22 | CNY 110,00 | +8,29 % | CNY 106,31 | CNY 114,80 | CNY 106,10 | 30,79M |
| 2026-06-18 | CNY 101,58 | +3,48 % | CNY 99,92 | CNY 105,00 | CNY 97,49 | 36,53M |
| 2026-06-17 | CNY 98,16 | +20,00 % | CNY 81,50 | CNY 98,16 | CNY 81,21 | 32,77M |
| 2026-06-16 | CNY 81,80 | +4,58 % | CNY 76,50 | CNY 82,85 | CNY 76,50 | 28,38M |
| 2026-06-15 | CNY 78,22 | +11,69 % | CNY 70,09 | CNY 78,91 | CNY 68,81 | 30,41M |
| 2026-06-12 | CNY 70,03 | -5,89 % | CNY 75,60 | CNY 76,65 | CNY 69,69 | 28,65M |
| 2026-06-11 | CNY 74,41 | +12,74 % | CNY 65,50 | CNY 75,50 | CNY 64,38 | 23,29M |
| 2026-06-10 | CNY 66,00 | -5,92 % | CNY 70,14 | CNY 70,20 | CNY 65,50 | 15,93M |
| 2026-06-09 | CNY 70,15 | +5,33 % | CNY 68,30 | CNY 70,76 | CNY 66,96 | 20,48M |
| 2026-06-08 | CNY 66,60 | -7,63 % | CNY 68,30 | CNY 69,60 | CNY 65,50 | 24,26M |
| 2026-06-05 | CNY 72,10 | -2,24 % | CNY 73,00 | CNY 78,97 | CNY 71,44 | 28,17M |
| 2026-06-04 | CNY 73,75 | +5,40 % | CNY 68,71 | CNY 75,86 | CNY 68,71 | 29,81M |
| 2026-06-03 | CNY 69,97 | +5,44 % | CNY 66,00 | CNY 71,22 | CNY 64,88 | 27,71M |
| 2026-06-02 | CNY 66,36 | -0,30 % | CNY 67,85 | CNY 68,65 | CNY 62,00 | 24,27M |
| 2026-06-01 | CNY 66,56 | -5,58 % | CNY 72,15 | CNY 72,80 | CNY 66,09 | 26,97M |
| 2026-05-29 | CNY 70,49 | -7,52 % | CNY 75,00 | CNY 75,45 | CNY 69,51 | 27,16M |
| 2026-05-28 | CNY 76,22 | +2,56 % | CNY 75,79 | CNY 77,03 | CNY 72,50 | 23,49M |
| 2026-05-27 | CNY 74,32 | -7,07 % | CNY 79,97 | CNY 80,50 | CNY 72,72 | 31,56M |
| 2026-05-26 | CNY 79,97 | -3,49 % | CNY 82,06 | CNY 84,89 | CNY 79,19 | 26,65M |