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 92,15 | -0,91 % | CNY 93,73 | CNY 96,07 | CNY 91,60 | 5,69M |
| 2026-09-29 | CNY 93,00 | -0,80 % | CNY 93,75 | CNY 94,50 | CNY 91,28 | 4,81M |
| 2026-09-28 | CNY 93,75 | -3,15 % | CNY 96,80 | CNY 97,37 | CNY 92,13 | 4,91M |
| 2026-09-24 | CNY 96,80 | -4,68 % | CNY 101,31 | CNY 101,55 | CNY 96,80 |
| 7,36M |
| 2026-09-23 | CNY 101,55 | +6,69 % | CNY 95,00 | CNY 103,29 | CNY 93,88 | 11,57M |
| 2026-09-22 | CNY 95,18 | -2,77 % | CNY 98,01 | CNY 99,62 | CNY 94,78 | 6,61M |
| 2026-09-21 | CNY 97,89 | -0,52 % | CNY 99,99 | CNY 101,69 | CNY 97,60 | 6,92M |
| 2026-09-18 | CNY 98,40 | +2,10 % | CNY 97,00 | CNY 99,90 | CNY 96,53 | 9,51M |
| 2026-09-17 | CNY 96,38 | +3,87 % | CNY 91,20 | CNY 99,72 | CNY 91,09 | 13,21M |
| 2026-09-16 | CNY 92,79 | +5,77 % | CNY 87,80 | CNY 94,30 | CNY 84,74 | 11,94M |
| 2026-09-15 | CNY 87,73 | -1,12 % | CNY 88,00 | CNY 90,74 | CNY 87,02 | 4,42M |
| 2026-09-14 | CNY 88,72 | +3,19 % | CNY 84,97 | CNY 90,20 | CNY 84,50 | 4,28M |
| 2026-09-11 | CNY 85,98 | -2,32 % | CNY 87,00 | CNY 87,07 | CNY 84,47 | 5,42M |
| 2026-09-10 | CNY 88,02 | -1,23 % | CNY 88,20 | CNY 88,80 | CNY 87,40 | 2,37M |
| 2026-09-09 | CNY 89,12 | -1,62 % | CNY 90,20 | CNY 91,50 | CNY 88,74 | 3,09M |
| 2026-09-08 | CNY 90,59 | -1,83 % | CNY 92,25 | CNY 92,30 | CNY 90,13 | 4,02M |
| 2026-09-07 | CNY 92,28 | +4,09 % | CNY 88,65 | CNY 93,30 | CNY 88,65 | 6,13M |
| 2026-09-04 | CNY 88,65 | -4,16 % | CNY 93,19 | CNY 94,30 | CNY 88,12 | 5,39M |
| 2026-09-03 | CNY 92,50 | +4,40 % | CNY 89,31 | CNY 93,14 | CNY 89,30 | 6,06M |
| 2026-09-02 | CNY 88,60 | -1,87 % | CNY 89,30 | CNY 89,84 | CNY 88,01 | 3,40M |
| 2026-09-01 | CNY 90,29 | -2,61 % | CNY 93,00 | CNY 93,45 | CNY 90,07 | 3,90M |
| 2026-08-31 | CNY 92,71 | +0,12 % | CNY 91,86 | CNY 92,91 | CNY 90,41 | 4,47M |
| 2026-08-28 | CNY 92,60 | -2,01 % | CNY 94,01 | CNY 94,49 | CNY 92,02 | 3,87M |
| 2026-08-27 | CNY 94,50 | +2,12 % | CNY 92,33 | CNY 95,00 | CNY 90,90 | 5,38M |
| 2026-08-26 | CNY 92,54 | -2,66 % | CNY 95,14 | CNY 95,67 | CNY 92,16 | 5,37M |
| 2026-08-25 | CNY 95,07 | -2,65 % | CNY 95,91 | CNY 97,04 | CNY 93,40 | 4,54M |
| 2026-08-24 | CNY 97,66 | -2,35 % | CNY 99,95 | CNY 100,05 | CNY 95,30 | 4,67M |
| 2026-08-21 | CNY 100,01 | +0,50 % | CNY 99,88 | CNY 101,21 | CNY 98,18 | 3,64M |
| 2026-08-20 | CNY 99,51 | +1,31 % | CNY 99,00 | CNY 101,50 | CNY 98,29 | 4,94M |
| 2026-08-19 | CNY 98,22 | -10,14 % | CNY 107,00 | CNY 107,11 | CNY 97,91 | 8,34M |
| 2026-08-18 | CNY 109,30 | +1,03 % | CNY 108,00 | CNY 109,96 | CNY 106,03 | 7,22M |
| 2026-08-17 | CNY 108,19 | +2,55 % | CNY 101,76 | CNY 108,19 | CNY 101,01 | 10,11M |
| 2026-08-14 | CNY 105,50 | +1,09 % | CNY 105,06 | CNY 108,36 | CNY 104,31 | 9,51M |
| 2026-08-13 | CNY 104,36 | +0,25 % | CNY 106,50 | CNY 107,18 | CNY 104,28 | 8,45M |
| 2026-08-12 | CNY 104,10 | -1,50 % | CNY 105,68 | CNY 106,50 | CNY 103,44 | 6,55M |
| 2026-08-11 | CNY 105,68 | +5,00 % | CNY 100,23 | CNY 107,36 | CNY 98,59 | 9,06M |
| 2026-08-10 | CNY 100,65 | -1,25 % | CNY 103,00 | CNY 104,50 | CNY 99,72 | 6,10M |
| 2026-08-07 | CNY 101,92 | +0,61 % | CNY 102,00 | CNY 102,40 | CNY 98,13 | 7,05M |
| 2026-08-06 | CNY 101,30 | -0,01 % | CNY 99,94 | CNY 103,58 | CNY 99,10 | 6,82M |
| 2026-08-05 | CNY 101,31 | +7,01 % | CNY 95,00 | CNY 102,67 | CNY 93,83 | 8,86M |
| 2026-08-04 | CNY 94,67 | +3,88 % | CNY 91,77 | CNY 95,48 | CNY 90,12 | 6,64M |
| 2026-08-03 | CNY 91,13 | +1,19 % | CNY 90,06 | CNY 95,02 | CNY 89,26 | 6,68M |
| 2026-07-31 | CNY 90,06 | +5,88 % | CNY 89,20 | CNY 92,50 | CNY 89,08 | 7,89M |
| 2026-07-30 | CNY 85,06 | -4,29 % | CNY 88,99 | CNY 89,30 | CNY 83,88 | 6,35M |
| 2026-07-29 | CNY 88,87 | -2,05 % | CNY 91,50 | CNY 91,90 | CNY 87,03 | 6,20M |
| 2026-07-28 | CNY 90,73 | -5,27 % | CNY 94,86 | CNY 95,17 | CNY 90,53 | 5,34M |
| 2026-07-27 | CNY 95,78 | +5,72 % | CNY 89,90 | CNY 95,87 | CNY 89,90 | 8,21M |
| 2026-07-24 | CNY 90,60 | -4,33 % | CNY 92,51 | CNY 94,70 | CNY 89,99 | 5,97M |
| 2026-07-23 | CNY 94,70 | -0,94 % | CNY 94,97 | CNY 96,47 | CNY 93,70 | 5,13M |
| 2026-07-22 | CNY 95,60 | -3,12 % | CNY 98,08 | CNY 98,20 | CNY 94,74 | 5,53M |
| 2026-07-21 | CNY 98,68 | +3,62 % | CNY 95,45 | CNY 99,33 | CNY 90,10 | 10,19M |
| 2026-07-20 | CNY 95,23 | -4,10 % | CNY 102,09 | CNY 102,50 | CNY 92,00 | 9,24M |
| 2026-07-17 | CNY 99,30 | -7,80 % | CNY 107,69 | CNY 108,20 | CNY 98,22 | 7,84M |
| 2026-07-16 | CNY 107,70 | -2,97 % | CNY 109,71 | CNY 113,99 | CNY 107,09 | 6,08M |
| 2026-07-15 | CNY 111,00 | -2,82 % | CNY 114,21 | CNY 116,17 | CNY 110,55 | 5,45M |
| 2026-07-14 | CNY 114,22 | +0,19 % | CNY 113,63 | CNY 115,23 | CNY 109,00 | 7,39M |
| 2026-07-13 | CNY 114,00 | -9,15 % | CNY 123,60 | CNY 123,88 | CNY 113,00 | 10,58M |
| 2026-07-10 | CNY 125,48 | +3,15 % | CNY 121,02 | CNY 132,65 | CNY 120,70 | 11,72M |
| 2026-07-09 | CNY 121,65 | -0,03 % | CNY 121,85 | CNY 123,47 | CNY 117,00 | 7,40M |
| 2026-07-08 | CNY 121,69 | -7,57 % | CNY 132,60 | CNY 132,99 | CNY 121,58 | 10,18M |
| 2026-07-07 | CNY 131,65 | -7,43 % | CNY 142,09 | CNY 146,50 | CNY 131,00 | 13,40M |
| 2026-07-06 | CNY 142,22 | -5,12 % | CNY 146,08 | CNY 152,00 | CNY 141,83 | 12,90M |
| 2026-07-03 | CNY 149,90 | +8,15 % | CNY 140,08 | CNY 157,18 | CNY 140,07 | 18,87M |
| 2026-07-02 | CNY 138,60 | +3,32 % | CNY 134,10 | CNY 147,50 | CNY 133,86 | 15,42M |
| 2026-07-01 | CNY 134,14 | +0,33 % | CNY 135,00 | CNY 137,50 | CNY 133,00 | 7,73M |
| 2026-06-30 | CNY 133,70 | +5,44 % | CNY 127,00 | CNY 134,60 | CNY 126,88 | 7,60M |
| 2026-06-29 | CNY 126,80 | -1,09 % | CNY 128,50 | CNY 129,20 | CNY 122,85 | 7,53M |
| 2026-06-26 | CNY 128,20 | -4,40 % | CNY 133,00 | CNY 134,18 | CNY 126,50 | 9,30M |
| 2026-06-25 | CNY 134,10 | -3,86 % | CNY 139,38 | CNY 140,77 | CNY 133,00 | 10,92M |
| 2026-06-24 | CNY 139,49 | -1,77 % | CNY 142,00 | CNY 142,55 | CNY 136,48 | 8,84M |
| 2026-06-23 | CNY 142,00 | +0,85 % | CNY 140,00 | CNY 143,69 | CNY 136,10 | 8,57M |
| 2026-06-22 | CNY 140,80 | -2,90 % | CNY 146,49 | CNY 146,49 | CNY 137,50 | 10,04M |
| 2026-06-18 | CNY 145,00 | +1,14 % | CNY 142,93 | CNY 146,55 | CNY 141,80 | 8,06M |
| 2026-06-17 | CNY 143,36 | +0,92 % | CNY 140,58 | CNY 146,81 | CNY 139,11 | 6,91M |
| 2026-06-16 | CNY 142,06 | +0,08 % | CNY 142,50 | CNY 143,70 | CNY 140,70 | 7,13M |
| 2026-06-15 | CNY 141,94 | +3,90 % | CNY 138,85 | CNY 143,00 | CNY 137,61 | 8,77M |
| 2026-06-12 | CNY 136,61 | -2,53 % | CNY 140,98 | CNY 143,70 | CNY 136,61 | 11,20M |
| 2026-06-11 | CNY 140,15 | -0,67 % | CNY 141,09 | CNY 142,10 | CNY 136,50 | 5,92M |
| 2026-06-10 | CNY 141,09 | -3,22 % | CNY 144,00 | CNY 146,20 | CNY 138,51 | 6,80M |
| 2026-06-09 | CNY 145,79 | +1,62 % | CNY 145,06 | CNY 146,80 | CNY 141,01 | 7,78M |
| 2026-06-08 | CNY 143,47 | -1,35 % | CNY 139,99 | CNY 149,50 | CNY 139,68 | 7,92M |
| 2026-06-05 | CNY 145,44 | -0,08 % | CNY 144,51 | CNY 151,25 | CNY 139,13 | 10,02M |
| 2026-06-04 | CNY 145,56 | +0,73 % | CNY 143,00 | CNY 149,98 | CNY 140,80 | 8,04M |
| 2026-06-03 | CNY 144,50 | -1,53 % | CNY 145,94 | CNY 149,30 | CNY 142,40 | 8,77M |
| 2026-06-02 | CNY 146,75 | +0,97 % | CNY 146,88 | CNY 149,50 | CNY 143,50 | 7,44M |
| 2026-06-01 | CNY 145,34 | -0,45 % | CNY 147,90 | CNY 150,00 | CNY 144,65 | 10,67M |
| 2026-05-29 | CNY 146,00 | -10,89 % | CNY 163,85 | CNY 167,88 | CNY 144,99 | 14,44M |
| 2026-05-28 | CNY 163,84 | -2,34 % | CNY 166,50 | CNY 168,00 | CNY 160,00 | 8,46M |
| 2026-05-27 | CNY 167,77 | -4,13 % | CNY 174,29 | CNY 176,75 | CNY 163,57 | 10,36M |
| 2026-05-26 | CNY 175,00 | -1,85 % | CNY 178,57 | CNY 181,20 | CNY 171,92 | 11,41M |