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