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 68,66 | -6,47 % | CNY 73,39 | CNY 74,13 | CNY 68,39 | 2,01M |
| 2026-09-29 | CNY 73,41 | +2,26 % | CNY 72,08 | CNY 74,74 | CNY 70,05 | 2,64M |
| 2026-09-28 | CNY 71,79 | -9,06 % | CNY 78,78 | CNY 79,16 | CNY 70,70 | 3,07M |
| 2026-09-24 | CNY 78,94 | -5,61 % | CNY 83,65 | CNY 83,65 | CNY 78,60 | 2,74M |
| 2026-09-23 | CNY 83,63 | +2,69 % | CNY 81,27 | CNY 85,40 | CNY 81,27 | 4,08M |
| 2026-09-22 | CNY 81,44 | -1,62 % | CNY 83,73 | CNY 84,61 | CNY 80,63 | 3,04M |
| 2026-09-21 | CNY 82,78 | +2,78 % | CNY 80,01 | CNY 83,88 | CNY 80,01 | 3,42M |
| 2026-09-18 | CNY 80,54 | +0,30 % | CNY 81,30 | CNY 82,46 | CNY 79,04 | 3,24M |
| 2026-09-17 | CNY 80,30 | -4,84 % | CNY 84,46 | CNY 85,20 | CNY 80,00 | 4,07M |
| 2026-09-16 | CNY 84,38 | +7,57 % | CNY 78,90 | CNY 84,51 | CNY 77,85 | 5,33M |
| 2026-09-15 | CNY 78,44 | +1,82 % | CNY 76,90 | CNY 80,77 | CNY 76,50 | 3,99M |
| 2026-09-14 | CNY 77,04 | +3,42 % | CNY 73,13 | CNY 77,50 | CNY 71,60 | 3,64M |
| 2026-09-11 | CNY 74,49 | -0,01 % | CNY 73,28 | CNY 75,98 | CNY 69,72 | 3,57M |
| 2026-09-10 | CNY 74,50 | +0,23 % | CNY 73,14 | CNY 76,81 | CNY 72,51 | 3,23M |
| 2026-09-09 | CNY 74,33 | -0,76 % | CNY 76,28 | CNY 77,71 | CNY 73,52 | 3,01M |
| 2026-09-08 | CNY 74,90 | -3,70 % | CNY 77,50 | CNY 78,99 | CNY 74,17 | 3,30M |
| 2026-09-07 | CNY 77,78 | +5,51 % | CNY 73,90 | CNY 78,69 | CNY 73,90 | 4,09M |
| 2026-09-04 | CNY 73,72 | -2,27 % | CNY 76,70 | CNY 83,00 | CNY 73,13 | 5,06M |
| 2026-09-03 | CNY 75,43 | -2,80 % | CNY 78,88 | CNY 78,92 | CNY 73,70 | 4,26M |
| 2026-09-02 | CNY 77,60 | -3,00 % | CNY 78,30 | CNY 83,05 | CNY 77,28 | 4,77M |
| 2026-09-01 | CNY 80,00 | -6,86 % | CNY 85,15 | CNY 85,50 | CNY 77,92 | 6,24M |
| 2026-08-31 | CNY 85,89 | +2,46 % | CNY 79,99 | CNY 88,50 | CNY 79,13 | 6,22M |
| 2026-08-28 | CNY 83,83 | -6,88 % | CNY 90,00 | CNY 90,95 | CNY 83,58 | 7,58M |
| 2026-08-27 | CNY 90,02 | +13,26 % | CNY 80,47 | CNY 94,00 | CNY 78,86 | 7,31M |
| 2026-08-26 | CNY 79,48 | +2,15 % | CNY 78,68 | CNY 80,19 | CNY 76,27 | 3,15M |
| 2026-08-25 | CNY 77,81 | +1,82 % | CNY 74,46 | CNY 79,55 | CNY 74,21 | 4,15M |
| 2026-08-24 | CNY 76,42 | -12,02 % | CNY 85,01 | CNY 85,88 | CNY 73,01 | 6,61M |
| 2026-08-21 | CNY 86,86 | -1,45 % | CNY 87,76 | CNY 96,00 | CNY 84,00 | 8,50M |
| 2026-08-20 | CNY 88,14 | +10,02 % | CNY 82,00 | CNY 92,44 | CNY 81,10 | 5,69M |
| 2026-08-19 | CNY 80,11 | -8,60 % | CNY 85,50 | CNY 87,00 | CNY 79,01 | 3,57M |
| 2026-08-18 | CNY 87,65 | +1,04 % | CNY 86,28 | CNY 88,38 | CNY 83,17 | 3,38M |
| 2026-08-17 | CNY 86,75 | +9,35 % | CNY 80,08 | CNY 86,75 | CNY 78,51 | 3,83M |
| 2026-08-14 | CNY 79,33 | +2,49 % | CNY 77,49 | CNY 83,00 | CNY 76,00 | 4,12M |
| 2026-08-13 | CNY 77,40 | -5,14 % | CNY 82,84 | CNY 83,72 | CNY 77,00 | 4,17M |
| 2026-08-12 | CNY 81,59 | +7,14 % | CNY 76,15 | CNY 83,87 | CNY 76,10 | 4,14M |
| 2026-08-11 | CNY 76,15 | +3,18 % | CNY 72,85 | CNY 77,28 | CNY 72,85 | 4,22M |
| 2026-08-10 | CNY 73,80 | +4,34 % | CNY 72,16 | CNY 75,06 | CNY 69,21 | 4,49M |
| 2026-08-07 | CNY 70,73 | +4,35 % | CNY 67,01 | CNY 71,68 | CNY 66,40 | 3,86M |
| 2026-08-06 | CNY 67,78 | +2,26 % | CNY 65,36 | CNY 68,79 | CNY 64,50 | 3,22M |
| 2026-08-05 | CNY 66,28 | +6,90 % | CNY 61,36 | CNY 66,98 | CNY 60,01 | 3,33M |
| 2026-08-04 | CNY 62,00 | +7,49 % | CNY 58,77 | CNY 63,00 | CNY 57,44 | 3,74M |
| 2026-08-03 | CNY 57,68 | +0,02 % | CNY 58,00 | CNY 61,53 | CNY 56,12 | 3,14M |
| 2026-07-31 | CNY 57,67 | +9,83 % | CNY 56,08 | CNY 61,39 | CNY 55,76 | 3,69M |
| 2026-07-30 | CNY 52,51 | -12,23 % | CNY 59,83 | CNY 60,43 | CNY 52,10 | 3,80M |
| 2026-07-29 | CNY 59,83 | -1,21 % | CNY 61,11 | CNY 61,47 | CNY 56,26 | 3,12M |
| 2026-07-28 | CNY 60,56 | -6,63 % | CNY 64,22 | CNY 64,59 | CNY 60,35 | 3,16M |
| 2026-07-27 | CNY 64,86 | +4,90 % | CNY 62,18 | CNY 65,49 | CNY 61,10 | 3,26M |
| 2026-07-24 | CNY 61,83 | -3,32 % | CNY 63,00 | CNY 64,17 | CNY 60,50 | 2,85M |
| 2026-07-23 | CNY 63,95 | -0,94 % | CNY 67,00 | CNY 68,20 | CNY 63,24 | 2,94M |
| 2026-07-22 | CNY 64,56 | -5,82 % | CNY 69,52 | CNY 70,20 | CNY 64,24 | 4,66M |
| 2026-07-21 | CNY 68,55 | +13,31 % | CNY 62,44 | CNY 69,20 | CNY 53,26 | 5,41M |
| 2026-07-20 | CNY 60,50 | -13,62 % | CNY 71,79 | CNY 74,50 | CNY 58,49 | 3,82M |
| 2026-07-17 | CNY 70,04 | -10,59 % | CNY 78,97 | CNY 78,97 | CNY 69,00 | 3,57M |
| 2026-07-16 | CNY 78,34 | -2,63 % | CNY 79,61 | CNY 83,87 | CNY 76,67 | 2,61M |
| 2026-07-15 | CNY 80,46 | -7,64 % | CNY 86,71 | CNY 87,92 | CNY 80,00 | 3,48M |
| 2026-07-14 | CNY 87,12 | +5,86 % | CNY 87,92 | CNY 92,00 | CNY 82,74 | 3,61M |
| 2026-07-13 | CNY 82,30 | -16,11 % | CNY 97,07 | CNY 99,00 | CNY 81,65 | 3,38M |
| 2026-07-10 | CNY 98,10 | -7,19 % | CNY 105,68 | CNY 107,52 | CNY 97,91 | 2,82M |
| 2026-07-09 | CNY 105,70 | +7,22 % | CNY 98,59 | CNY 106,80 | CNY 95,66 | 3,30M |
| 2026-07-08 | CNY 98,58 | -0,25 % | CNY 99,77 | CNY 100,66 | CNY 94,13 | 1,93M |
| 2026-07-07 | CNY 98,83 | -3,36 % | CNY 103,35 | CNY 106,00 | CNY 97,16 | 2,16M |
| 2026-07-06 | CNY 102,27 | +0,33 % | CNY 102,60 | CNY 107,03 | CNY 98,38 | 3,18M |
| 2026-07-03 | CNY 101,93 | +3,45 % | CNY 99,51 | CNY 104,20 | CNY 95,75 | 3,02M |
| 2026-07-02 | CNY 98,53 | -8,77 % | CNY 103,00 | CNY 107,88 | CNY 97,70 | 3,28M |
| 2026-07-01 | CNY 108,00 | -2,09 % | CNY 109,27 | CNY 110,30 | CNY 104,82 | 3,31M |
| 2026-06-30 | CNY 110,30 | +9,04 % | CNY 100,00 | CNY 110,57 | CNY 98,22 | 4,47M |
| 2026-06-29 | CNY 101,16 | +3,22 % | CNY 97,02 | CNY 102,50 | CNY 90,10 | 6,01M |
| 2026-06-26 | CNY 98,00 | -17,73 % | CNY 116,88 | CNY 117,00 | CNY 97,00 | 7,52M |
| 2026-06-25 | CNY 119,12 | -4,87 % | CNY 123,97 | CNY 124,80 | CNY 118,98 | 3,90M |
| 2026-06-24 | CNY 125,22 | +3,87 % | CNY 118,66 | CNY 126,50 | CNY 118,56 | 4,23M |
| 2026-06-23 | CNY 120,55 | -1,66 % | CNY 120,00 | CNY 122,58 | CNY 115,88 | 3,07M |
| 2026-06-22 | CNY 122,58 | -1,22 % | CNY 123,16 | CNY 127,89 | CNY 116,81 | 4,81M |
| 2026-06-18 | CNY 124,10 | 0,00 % | CNY 121,21 | CNY 126,00 | CNY 121,11 | 3,73M |
| 2026-06-17 | CNY 124,10 | -1,90 % | CNY 124,85 | CNY 128,98 | CNY 121,89 | 5,50M |
| 2026-06-16 | CNY 126,50 | +3,35 % | CNY 122,38 | CNY 132,80 | CNY 120,70 | 7,02M |
| 2026-06-15 | CNY 122,40 | +11,87 % | CNY 109,68 | CNY 125,85 | CNY 109,68 | 6,37M |
| 2026-06-12 | CNY 109,41 | -4,85 % | CNY 115,00 | CNY 118,44 | CNY 108,10 | 5,06M |
| 2026-06-11 | CNY 114,99 | +5,21 % | CNY 106,14 | CNY 118,00 | CNY 105,01 | 5,34M |
| 2026-06-10 | CNY 109,30 | +2,57 % | CNY 102,83 | CNY 113,55 | CNY 99,00 | 4,39M |
| 2026-06-09 | CNY 106,56 | +6,46 % | CNY 102,51 | CNY 106,56 | CNY 99,90 | 3,78M |
| 2026-06-08 | CNY 100,09 | -6,55 % | CNY 100,01 | CNY 105,68 | CNY 98,00 | 3,10M |
| 2026-06-05 | CNY 107,10 | -5,14 % | CNY 110,00 | CNY 111,01 | CNY 106,50 | 3,30M |
| 2026-06-04 | CNY 112,90 | +10,68 % | CNY 98,50 | CNY 113,20 | CNY 97,85 | 5,92M |
| 2026-06-03 | CNY 102,01 | +2,88 % | CNY 97,68 | CNY 109,88 | CNY 97,60 | 4,75M |
| 2026-06-02 | CNY 99,15 | -2,68 % | CNY 101,85 | CNY 104,50 | CNY 93,70 | 4,85M |
| 2026-06-01 | CNY 101,88 | -7,38 % | CNY 109,00 | CNY 109,00 | CNY 98,01 | 5,02M |
| 2026-05-29 | CNY 110,00 | +6,51 % | CNY 101,43 | CNY 113,99 | CNY 98,26 | 6,22M |
| 2026-05-28 | CNY 103,28 | +10,46 % | CNY 90,50 | CNY 103,98 | CNY 88,19 | 5,20M |
| 2026-05-27 | CNY 93,50 | +1,47 % | CNY 91,23 | CNY 94,48 | CNY 89,05 | 3,46M |
| 2026-05-26 | CNY 92,15 | +0,44 % | CNY 91,00 | CNY 95,23 | CNY 83,83 | 4,03M |