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 85,62 | -4,96 % | CNY 90,66 | CNY 90,99 | CNY 85,42 | 2,08M |
| 2026-09-29 | CNY 90,09 | +4,76 % | CNY 85,88 | CNY 93,60 | CNY 84,11 | 3,30M |
| 2026-09-28 | CNY 86,00 | -5,54 % | CNY 91,08 | CNY 91,08 | CNY 84,47 | 2,59M |
| 2026-09-24 | CNY 91,04 | -5,00 % | CNY 95,42 | CNY 95,78 | CNY 91,00 | 1,73M |
| 2026-09-23 | CNY 95,83 | -3,93 % | CNY 99,96 | CNY 99,96 | CNY 95,60 | 2,19M |
| 2026-09-22 | CNY 99,75 | +1,57 % | CNY 100,00 | CNY 100,75 | CNY 97,30 | 2,77M |
| 2026-09-21 | CNY 98,21 | +6,73 % | CNY 91,98 | CNY 100,42 | CNY 91,95 | 3,83M |
| 2026-09-18 | CNY 92,02 | +0,57 % | CNY 92,40 | CNY 92,98 | CNY 90,81 | 1,61M |
| 2026-09-17 | CNY 91,50 | +0,68 % | CNY 90,00 | CNY 92,80 | CNY 89,02 | 1,95M |
| 2026-09-16 | CNY 90,88 | +2,39 % | CNY 88,74 | CNY 91,50 | CNY 87,40 | 1,74M |
| 2026-09-15 | CNY 88,76 | -1,29 % | CNY 89,57 | CNY 90,89 | CNY 88,28 | 1,40M |
| 2026-09-14 | CNY 89,92 | -0,10 % | CNY 87,88 | CNY 91,40 | CNY 87,28 | 1,55M |
| 2026-09-11 | CNY 90,01 | -2,47 % | CNY 90,35 | CNY 91,31 | CNY 86,66 | 2,50M |
| 2026-09-10 | CNY 92,29 | +0,26 % | CNY 91,94 | CNY 93,79 | CNY 90,05 | 1,79M |
| 2026-09-09 | CNY 92,05 | -2,79 % | CNY 97,07 | CNY 97,50 | CNY 91,48 | 1,88M |
| 2026-09-08 | CNY 94,69 | -1,96 % | CNY 96,59 | CNY 99,83 | CNY 94,30 | 2,29M |
| 2026-09-07 | CNY 96,58 | +3,39 % | CNY 93,00 | CNY 97,99 | CNY 92,98 | 2,94M |
| 2026-09-04 | CNY 93,41 | -1,62 % | CNY 95,46 | CNY 97,90 | CNY 92,20 | 2,49M |
| 2026-09-03 | CNY 94,95 | +0,80 % | CNY 94,19 | CNY 96,90 | CNY 93,51 | 2,05M |
| 2026-09-02 | CNY 94,20 | -1,01 % | CNY 94,00 | CNY 95,43 | CNY 91,91 | 1,83M |
| 2026-09-01 | CNY 95,16 | -2,83 % | CNY 97,99 | CNY 98,57 | CNY 93,47 | 2,38M |
| 2026-08-31 | CNY 97,93 | +6,83 % | CNY 90,04 | CNY 98,56 | CNY 89,00 | 3,44M |
| 2026-08-28 | CNY 91,67 | -2,77 % | CNY 93,91 | CNY 95,96 | CNY 91,39 | 1,91M |
| 2026-08-27 | CNY 94,28 | +4,15 % | CNY 90,00 | CNY 94,49 | CNY 88,60 | 2,41M |
| 2026-08-26 | CNY 90,52 | -0,49 % | CNY 90,98 | CNY 91,40 | CNY 88,02 | 1,57M |
| 2026-08-25 | CNY 90,97 | +0,43 % | CNY 89,00 | CNY 91,50 | CNY 87,01 | 1,71M |
| 2026-08-24 | CNY 90,58 | -3,70 % | CNY 93,00 | CNY 94,05 | CNY 88,00 | 2,05M |
| 2026-08-21 | CNY 94,06 | +0,47 % | CNY 93,18 | CNY 94,35 | CNY 90,40 | 1,76M |
| 2026-08-20 | CNY 93,62 | +1,09 % | CNY 94,69 | CNY 95,20 | CNY 91,30 | 2,07M |
| 2026-08-19 | CNY 92,61 | -8,64 % | CNY 98,70 | CNY 100,59 | CNY 92,29 | 3,16M |
| 2026-08-18 | CNY 101,37 | -2,26 % | CNY 103,62 | CNY 103,69 | CNY 98,55 | 2,77M |
| 2026-08-17 | CNY 103,71 | +2,60 % | CNY 100,87 | CNY 103,87 | CNY 98,99 | 3,64M |
| 2026-08-14 | CNY 101,08 | +0,48 % | CNY 100,02 | CNY 102,39 | CNY 98,20 | 4,03M |
| 2026-08-13 | CNY 100,60 | -0,94 % | CNY 102,12 | CNY 113,30 | CNY 100,60 | 6,11M |
| 2026-08-12 | CNY 101,55 | +3,74 % | CNY 98,50 | CNY 103,96 | CNY 96,80 | 3,30M |
| 2026-08-11 | CNY 97,89 | -1,44 % | CNY 99,01 | CNY 99,86 | CNY 96,00 | 2,57M |
| 2026-08-10 | CNY 99,32 | -3,50 % | CNY 102,04 | CNY 102,85 | CNY 97,28 | 3,38M |
| 2026-08-07 | CNY 102,92 | +2,31 % | CNY 100,25 | CNY 103,29 | CNY 97,52 | 4,11M |
| 2026-08-06 | CNY 100,60 | +3,44 % | CNY 95,72 | CNY 100,79 | CNY 95,01 | 3,55M |
| 2026-08-05 | CNY 97,25 | +5,71 % | CNY 91,20 | CNY 98,29 | CNY 90,91 | 3,09M |
| 2026-08-04 | CNY 92,00 | +4,46 % | CNY 88,09 | CNY 92,58 | CNY 88,03 | 2,81M |
| 2026-08-03 | CNY 88,07 | -1,21 % | CNY 89,61 | CNY 89,99 | CNY 86,00 | 2,27M |
| 2026-07-31 | CNY 89,15 | +6,74 % | CNY 88,00 | CNY 94,50 | CNY 87,37 | 3,16M |
| 2026-07-30 | CNY 83,52 | -8,23 % | CNY 90,29 | CNY 91,00 | CNY 83,21 | 2,85M |
| 2026-07-29 | CNY 91,01 | -2,83 % | CNY 95,13 | CNY 96,40 | CNY 87,22 | 2,82M |
| 2026-07-28 | CNY 93,66 | -5,38 % | CNY 97,85 | CNY 101,35 | CNY 92,80 | 2,80M |
| 2026-07-27 | CNY 98,99 | +4,35 % | CNY 96,40 | CNY 99,95 | CNY 93,20 | 2,57M |
| 2026-07-24 | CNY 94,86 | -5,89 % | CNY 101,81 | CNY 102,00 | CNY 93,67 | 2,52M |
| 2026-07-23 | CNY 100,80 | -0,47 % | CNY 101,53 | CNY 103,97 | CNY 98,26 | 2,58M |
| 2026-07-22 | CNY 101,28 | +0,28 % | CNY 99,99 | CNY 110,00 | CNY 99,58 | 4,38M |
| 2026-07-21 | CNY 101,00 | +17,03 % | CNY 87,00 | CNY 102,00 | CNY 80,99 | 5,97M |
| 2026-07-20 | CNY 86,30 | -10,29 % | CNY 99,15 | CNY 99,40 | CNY 83,85 | 3,33M |
| 2026-07-17 | CNY 96,20 | -10,93 % | CNY 109,38 | CNY 109,38 | CNY 96,00 | 3,67M |
| 2026-07-16 | CNY 108,00 | -3,61 % | CNY 112,20 | CNY 112,20 | CNY 107,08 | 2,00M |
| 2026-07-15 | CNY 112,05 | -1,91 % | CNY 115,00 | CNY 115,60 | CNY 112,01 | 1,75M |
| 2026-07-14 | CNY 114,23 | +2,00 % | CNY 113,08 | CNY 114,49 | CNY 108,00 | 1,76M |
| 2026-07-13 | CNY 111,99 | -9,55 % | CNY 122,00 | CNY 123,80 | CNY 110,32 | 2,54M |
| 2026-07-10 | CNY 123,81 | -1,11 % | CNY 125,47 | CNY 128,28 | CNY 123,00 | 2,43M |
| 2026-07-09 | CNY 125,20 | +1,79 % | CNY 122,60 | CNY 128,21 | CNY 120,00 | 2,81M |
| 2026-07-08 | CNY 123,00 | -2,54 % | CNY 128,50 | CNY 128,50 | CNY 121,12 | 3,07M |
| 2026-07-07 | CNY 126,20 | -9,99 % | CNY 138,73 | CNY 143,00 | CNY 122,00 | 5,08M |
| 2026-07-06 | CNY 140,20 | -3,55 % | CNY 141,88 | CNY 144,49 | CNY 137,87 | 3,87M |
| 2026-07-03 | CNY 145,36 | +4,01 % | CNY 143,04 | CNY 151,95 | CNY 140,00 | 5,90M |
| 2026-07-02 | CNY 139,75 | -6,28 % | CNY 149,11 | CNY 151,36 | CNY 138,00 | 3,24M |
| 2026-07-01 | CNY 149,11 | +0,88 % | CNY 148,12 | CNY 153,89 | CNY 145,60 | 3,54M |
| 2026-06-30 | CNY 147,81 | +5,54 % | CNY 140,00 | CNY 160,06 | CNY 137,90 | 6,63M |
| 2026-06-29 | CNY 140,05 | -3,41 % | CNY 145,20 | CNY 147,96 | CNY 138,16 | 2,40M |
| 2026-06-26 | CNY 145,00 | -4,16 % | CNY 151,27 | CNY 151,27 | CNY 143,01 | 2,29M |
| 2026-06-25 | CNY 151,30 | -1,20 % | CNY 152,84 | CNY 155,61 | CNY 150,00 | 2,10M |
| 2026-06-24 | CNY 153,13 | -1,39 % | CNY 155,39 | CNY 156,96 | CNY 147,60 | 3,67M |
| 2026-06-23 | CNY 155,29 | -2,14 % | CNY 157,11 | CNY 159,50 | CNY 153,00 | 2,80M |
| 2026-06-22 | CNY 158,69 | -0,69 % | CNY 158,91 | CNY 162,50 | CNY 154,76 | 3,39M |
| 2026-06-18 | CNY 159,80 | +1,88 % | CNY 155,68 | CNY 165,75 | CNY 154,18 | 5,18M |
| 2026-06-17 | CNY 156,85 | -7,98 % | CNY 168,40 | CNY 170,00 | CNY 154,00 | 7,16M |
| 2026-06-16 | CNY 170,45 | -6,35 % | CNY 180,00 | CNY 180,00 | CNY 165,88 | 6,10M |
| 2026-06-15 | CNY 182,00 | +11,10 % | CNY 167,93 | CNY 182,70 | CNY 165,46 | 6,90M |
| 2026-06-12 | CNY 163,82 | -1,30 % | CNY 177,75 | CNY 187,00 | CNY 163,22 | 6,46M |
| 2026-06-11 | CNY 165,98 | -1,71 % | CNY 165,02 | CNY 169,00 | CNY 161,80 | 2,82M |
| 2026-06-10 | CNY 168,86 | -0,79 % | CNY 168,50 | CNY 175,01 | CNY 165,11 | 4,56M |
| 2026-06-09 | CNY 170,20 | -3,30 % | CNY 177,64 | CNY 177,80 | CNY 165,65 | 5,11M |
| 2026-06-08 | CNY 176,00 | -6,23 % | CNY 178,00 | CNY 189,88 | CNY 169,00 | 7,44M |
| 2026-06-05 | CNY 187,70 | -4,91 % | CNY 196,48 | CNY 198,23 | CNY 185,80 | 4,57M |
| 2026-06-04 | CNY 197,40 | -4,11 % | CNY 195,52 | CNY 204,80 | CNY 195,00 | 4,11M |
| 2026-06-03 | CNY 205,86 | -8,51 % | CNY 227,25 | CNY 227,88 | CNY 188,88 | 7,99M |
| 2026-06-02 | CNY 225,00 | +8,76 % | CNY 202,16 | CNY 234,87 | CNY 200,01 | 7,04M |
| 2026-06-01 | CNY 206,87 | -0,50 % | CNY 204,72 | CNY 208,20 | CNY 193,02 | 4,57M |
| 2026-05-29 | CNY 207,90 | -2,86 % | CNY 212,17 | CNY 218,65 | CNY 202,04 | 5,76M |
| 2026-05-28 | CNY 214,02 | -5,71 % | CNY 221,84 | CNY 226,97 | CNY 208,00 | 6,07M |
| 2026-05-27 | CNY 226,99 | +3,65 % | CNY 207,31 | CNY 231,69 | CNY 206,00 | 9,20M |
| 2026-05-26 | CNY 218,99 | +17,37 % | CNY 209,61 | CNY 223,90 | CNY 209,61 | 12,13M |