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 88,31 | -3,49 % | CNY 92,19 | CNY 92,75 | CNY 88,08 | 7,46M |
| 2026-09-29 | CNY 91,50 | -0,26 % | CNY 91,69 | CNY 92,51 | CNY 90,28 | 6,12M |
| 2026-09-28 | CNY 91,74 | -6,00 % | CNY 97,99 | CNY 98,60 | CNY 90,00 | 9,54M |
| 2026-09-24 | CNY 97,60 | -4,13 % | CNY 100,88 | CNY 101,67 | CNY 96,18 | 9,77M |
| 2026-09-23 | CNY 101,80 | -0,41 % | CNY 103,50 | CNY 104,36 | CNY 101,31 | 7,67M |
| 2026-09-22 | CNY 102,22 | -1,80 % | CNY 105,30 | CNY 106,57 | CNY 101,36 | 12,71M |
| 2026-09-21 | CNY 104,09 | -0,89 % | CNY 107,88 | CNY 108,00 | CNY 103,22 | 15,14M |
| 2026-09-18 | CNY 105,02 | +0,85 % | CNY 107,40 | CNY 107,50 | CNY 100,56 | 21,97M |
| 2026-09-17 | CNY 104,14 | +2,78 % | CNY 106,00 | CNY 110,50 | CNY 103,80 | 22,65M |
| 2026-09-16 | CNY 101,32 | +4,39 % | CNY 98,28 | CNY 103,00 | CNY 96,01 | 13,31M |
| 2026-09-15 | CNY 97,06 | -0,15 % | CNY 96,59 | CNY 99,84 | CNY 96,50 | 10,13M |
| 2026-09-14 | CNY 97,21 | +1,26 % | CNY 95,00 | CNY 99,10 | CNY 92,51 | 11,38M |
| 2026-09-11 | CNY 96,00 | -1,31 % | CNY 95,11 | CNY 96,76 | CNY 91,80 | 13,58M |
| 2026-09-10 | CNY 97,27 | -3,41 % | CNY 98,50 | CNY 100,21 | CNY 96,60 | 13,61M |
| 2026-09-09 | CNY 100,70 | -0,70 % | CNY 102,03 | CNY 104,66 | CNY 100,05 | 13,27M |
| 2026-09-08 | CNY 101,41 | -4,80 % | CNY 106,22 | CNY 106,52 | CNY 100,18 | 18,06M |
| 2026-09-07 | CNY 106,52 | +3,50 % | CNY 103,03 | CNY 108,21 | CNY 101,01 | 17,15M |
| 2026-09-04 | CNY 102,92 | -8,71 % | CNY 112,73 | CNY 113,99 | CNY 101,50 | 24,49M |
| 2026-09-03 | CNY 112,74 | +5,54 % | CNY 108,58 | CNY 116,00 | CNY 107,23 | 28,91M |
| 2026-09-02 | CNY 106,82 | +1,28 % | CNY 103,93 | CNY 109,08 | CNY 103,71 | 18,01M |
| 2026-09-01 | CNY 105,47 | -3,06 % | CNY 108,21 | CNY 108,66 | CNY 104,70 | 14,55M |
| 2026-08-31 | CNY 108,80 | +5,46 % | CNY 100,00 | CNY 109,57 | CNY 100,00 | 21,99M |
| 2026-08-28 | CNY 103,17 | -4,37 % | CNY 105,72 | CNY 108,18 | CNY 102,83 | 18,10M |
| 2026-08-27 | CNY 107,88 | +5,15 % | CNY 103,35 | CNY 108,50 | CNY 100,01 | 26,03M |
| 2026-08-26 | CNY 102,60 | -1,54 % | CNY 105,21 | CNY 105,98 | CNY 99,07 | 23,80M |
| 2026-08-25 | CNY 104,20 | +16,16 % | CNY 88,00 | CNY 107,46 | CNY 86,85 | 34,76M |
| 2026-08-24 | CNY 89,70 | +0,11 % | CNY 91,00 | CNY 92,59 | CNY 86,70 | 15,90M |
| 2026-08-21 | CNY 89,60 | +3,58 % | CNY 85,23 | CNY 93,09 | CNY 85,23 | 14,55M |
| 2026-08-20 | CNY 86,50 | -0,35 % | CNY 89,01 | CNY 89,40 | CNY 84,54 | 12,69M |
| 2026-08-19 | CNY 86,80 | -10,32 % | CNY 93,10 | CNY 94,77 | CNY 86,00 | 19,13M |
| 2026-08-18 | CNY 96,79 | -3,38 % | CNY 101,38 | CNY 101,67 | CNY 92,48 | 19,18M |
| 2026-08-17 | CNY 100,18 | +8,19 % | CNY 94,01 | CNY 100,20 | CNY 92,01 | 18,68M |
| 2026-08-14 | CNY 92,60 | +2,89 % | CNY 91,09 | CNY 94,48 | CNY 90,68 | 14,61M |
| 2026-08-13 | CNY 90,00 | -2,01 % | CNY 93,72 | CNY 96,50 | CNY 89,88 | 19,42M |
| 2026-08-12 | CNY 91,85 | +0,38 % | CNY 91,50 | CNY 94,50 | CNY 88,91 | 16,71M |
| 2026-08-11 | CNY 91,50 | +2,33 % | CNY 93,33 | CNY 96,50 | CNY 90,50 | 24,34M |
| 2026-08-10 | CNY 89,42 | +3,16 % | CNY 94,50 | CNY 96,28 | CNY 86,68 | 23,66M |
| 2026-08-07 | CNY 86,68 | +4,00 % | CNY 84,23 | CNY 88,36 | CNY 82,36 | 15,76M |
| 2026-08-06 | CNY 83,35 | -0,89 % | CNY 82,52 | CNY 86,00 | CNY 80,57 | 13,39M |
| 2026-08-05 | CNY 84,10 | +7,82 % | CNY 75,98 | CNY 85,46 | CNY 75,40 | 17,40M |
| 2026-08-04 | CNY 78,00 | +13,60 % | CNY 70,58 | CNY 79,00 | CNY 69,60 | 18,96M |
| 2026-08-03 | CNY 68,66 | -2,69 % | CNY 70,21 | CNY 71,32 | CNY 67,66 | 11,68M |
| 2026-07-31 | CNY 70,56 | +4,15 % | CNY 75,01 | CNY 76,00 | CNY 70,47 | 20,69M |
| 2026-07-30 | CNY 67,75 | -12,64 % | CNY 77,05 | CNY 77,55 | CNY 67,11 | 20,50M |
| 2026-07-29 | CNY 77,55 | -1,44 % | CNY 78,14 | CNY 79,54 | CNY 72,20 | 23,51M |
| 2026-07-28 | CNY 78,68 | -15,52 % | CNY 89,60 | CNY 90,00 | CNY 77,51 | 21,04M |
| 2026-07-27 | CNY 93,13 | +9,05 % | CNY 84,52 | CNY 94,88 | CNY 83,19 | 13,47M |
| 2026-07-24 | CNY 85,40 | -3,75 % | CNY 87,15 | CNY 89,00 | CNY 84,13 | 10,04M |
| 2026-07-23 | CNY 88,73 | -2,60 % | CNY 92,92 | CNY 96,50 | CNY 87,72 | 13,91M |
| 2026-07-22 | CNY 91,10 | +0,96 % | CNY 89,24 | CNY 98,98 | CNY 88,98 | 21,38M |
| 2026-07-21 | CNY 90,23 | +13,06 % | CNY 81,02 | CNY 90,50 | CNY 70,09 | 21,97M |
| 2026-07-20 | CNY 79,81 | -8,22 % | CNY 92,00 | CNY 93,28 | CNY 75,10 | 20,90M |
| 2026-07-17 | CNY 86,96 | -15,50 % | CNY 102,10 | CNY 102,88 | CNY 86,74 | 18,13M |
| 2026-07-16 | CNY 102,91 | -2,90 % | CNY 101,11 | CNY 109,44 | CNY 98,01 | 12,78M |
| 2026-07-15 | CNY 105,98 | -6,94 % | CNY 115,88 | CNY 115,88 | CNY 104,30 | 15,17M |
| 2026-07-14 | CNY 113,88 | +2,97 % | CNY 109,96 | CNY 115,89 | CNY 104,60 | 16,79M |
| 2026-07-13 | CNY 110,60 | -7,49 % | CNY 120,78 | CNY 124,79 | CNY 109,10 | 18,76M |
| 2026-07-10 | CNY 119,56 | -3,23 % | CNY 121,34 | CNY 128,61 | CNY 119,30 | 20,03M |
| 2026-07-09 | CNY 123,55 | +4,81 % | CNY 120,00 | CNY 123,79 | CNY 112,22 | 22,15M |
| 2026-07-08 | CNY 117,88 | -0,17 % | CNY 120,45 | CNY 130,32 | CNY 117,21 | 21,96M |
| 2026-07-07 | CNY 118,08 | -5,54 % | CNY 128,00 | CNY 133,11 | CNY 117,58 | 21,98M |
| 2026-07-06 | CNY 125,00 | +6,13 % | CNY 117,78 | CNY 132,00 | CNY 117,78 | 23,70M |
| 2026-07-03 | CNY 117,78 | +9,50 % | CNY 106,48 | CNY 123,85 | CNY 106,48 | 27,79M |
| 2026-07-02 | CNY 107,56 | -2,15 % | CNY 106,92 | CNY 115,80 | CNY 104,00 | 19,88M |
| 2026-07-01 | CNY 109,92 | -4,92 % | CNY 120,00 | CNY 125,00 | CNY 108,00 | 22,90M |
| 2026-06-30 | CNY 115,61 | +13,08 % | CNY 101,00 | CNY 116,16 | CNY 100,20 | 21,78M |
| 2026-06-29 | CNY 102,24 | -5,41 % | CNY 108,12 | CNY 111,00 | CNY 97,02 | 18,28M |
| 2026-06-26 | CNY 108,09 | -5,94 % | CNY 112,00 | CNY 115,92 | CNY 107,00 | 17,82M |
| 2026-06-25 | CNY 114,91 | +1,78 % | CNY 114,66 | CNY 123,80 | CNY 113,22 | 22,02M |
| 2026-06-24 | CNY 112,90 | +2,14 % | CNY 108,50 | CNY 115,08 | CNY 106,00 | 19,95M |
| 2026-06-23 | CNY 110,53 | +0,57 % | CNY 118,00 | CNY 124,28 | CNY 109,74 | 25,62M |
| 2026-06-22 | CNY 109,90 | -5,51 % | CNY 116,30 | CNY 119,97 | CNY 106,12 | 23,14M |
| 2026-06-18 | CNY 116,31 | +3,14 % | CNY 114,51 | CNY 121,86 | CNY 114,03 | 21,85M |
| 2026-06-17 | CNY 112,77 | +2,38 % | CNY 108,52 | CNY 113,99 | CNY 107,01 | 18,16M |
| 2026-06-16 | CNY 110,15 | +0,89 % | CNY 108,51 | CNY 114,50 | CNY 107,01 | 15,94M |
| 2026-06-15 | CNY 109,18 | +11,18 % | CNY 99,50 | CNY 109,42 | CNY 99,50 | 16,62M |
| 2026-06-12 | CNY 98,20 | +0,63 % | CNY 101,00 | CNY 102,08 | CNY 96,70 | 14,02M |
| 2026-06-11 | CNY 97,59 | -3,23 % | CNY 101,46 | CNY 102,00 | CNY 95,66 | 10,12M |
| 2026-06-10 | CNY 100,85 | -3,03 % | CNY 102,83 | CNY 105,77 | CNY 99,03 | 12,68M |
| 2026-06-09 | CNY 104,00 | +13,61 % | CNY 94,00 | CNY 104,98 | CNY 93,36 | 20,18M |
| 2026-06-08 | CNY 91,54 | -6,08 % | CNY 94,38 | CNY 95,55 | CNY 89,82 | 12,98M |
| 2026-06-05 | CNY 97,47 | -5,36 % | CNY 101,61 | CNY 102,99 | CNY 96,43 | 12,75M |
| 2026-06-04 | CNY 102,99 | +5,73 % | CNY 97,55 | CNY 105,00 | CNY 96,51 | 13,73M |
| 2026-06-03 | CNY 97,41 | -1,51 % | CNY 100,88 | CNY 102,58 | CNY 96,31 | 12,97M |
| 2026-06-02 | CNY 98,90 | +4,16 % | CNY 95,89 | CNY 101,19 | CNY 94,50 | 13,75M |
| 2026-06-01 | CNY 94,95 | -7,24 % | CNY 102,86 | CNY 103,58 | CNY 94,27 | 15,15M |
| 2026-05-29 | CNY 102,36 | -7,46 % | CNY 111,42 | CNY 112,31 | CNY 100,71 | 14,21M |
| 2026-05-28 | CNY 110,61 | +1,85 % | CNY 108,33 | CNY 110,79 | CNY 106,07 | 11,95M |
| 2026-05-27 | CNY 108,59 | -2,92 % | CNY 111,35 | CNY 114,28 | CNY 107,21 | 10,89M |
| 2026-05-26 | CNY 111,86 | -6,38 % | CNY 117,57 | CNY 118,57 | CNY 109,29 | 15,82M |