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