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 76,38 | -4,87 % | CNY 81,13 | CNY 81,70 | CNY 76,03 | 6,14M |
| 2026-09-29 | CNY 80,29 | -1,06 % | CNY 79,85 | CNY 82,25 | CNY 79,11 | 5,73M |
| 2026-09-28 | CNY 81,15 | -5,80 % | CNY 85,81 | CNY 87,47 | CNY 79,85 | 8,19M |
| 2026-09-24 | CNY 86,15 | -5,34 % | CNY 90,67 | CNY 90,89 | CNY 85,00 | 9,34M |
| 2026-09-23 | CNY 91,01 | +2,92 % | CNY 89,09 | CNY 94,60 | CNY 88,00 | 12,10M |
| 2026-09-22 | CNY 88,43 | -4,36 % | CNY 92,24 | CNY 93,40 | CNY 87,70 | 11,58M |
| 2026-09-21 | CNY 92,46 | -0,58 % | CNY 94,01 | CNY 94,50 | CNY 90,00 | 10,41M |
| 2026-09-18 | CNY 93,00 | +0,32 % | CNY 94,00 | CNY 95,14 | CNY 89,02 | 13,53M |
| 2026-09-17 | CNY 92,70 | +1,80 % | CNY 92,61 | CNY 93,99 | CNY 89,89 | 14,24M |
| 2026-09-16 | CNY 91,06 | +9,32 % | CNY 83,19 | CNY 91,48 | CNY 82,00 | 14,65M |
| 2026-09-15 | CNY 83,30 | -3,39 % | CNY 85,91 | CNY 87,40 | CNY 83,06 | 10,64M |
| 2026-09-14 | CNY 86,22 | +15,73 % | CNY 72,50 | CNY 87,08 | CNY 71,38 | 18,17M |
| 2026-09-11 | CNY 74,50 | -4,69 % | CNY 76,33 | CNY 76,87 | CNY 69,84 | 12,02M |
| 2026-09-10 | CNY 78,17 | +0,44 % | CNY 78,80 | CNY 80,87 | CNY 76,20 | 11,99M |
| 2026-09-09 | CNY 77,83 | +7,06 % | CNY 74,98 | CNY 80,59 | CNY 73,80 | 12,60M |
| 2026-09-08 | CNY 72,70 | -1,74 % | CNY 73,01 | CNY 75,50 | CNY 71,41 | 5,97M |
| 2026-09-07 | CNY 73,99 | +5,96 % | CNY 70,34 | CNY 74,35 | CNY 69,60 | 8,10M |
| 2026-09-04 | CNY 69,83 | -5,64 % | CNY 74,22 | CNY 75,66 | CNY 69,17 | 7,71M |
| 2026-09-03 | CNY 74,00 | +1,94 % | CNY 73,59 | CNY 75,09 | CNY 71,17 | 7,11M |
| 2026-09-02 | CNY 72,59 | -1,53 % | CNY 72,82 | CNY 74,80 | CNY 71,50 | 7,85M |
| 2026-09-01 | CNY 73,72 | -8,58 % | CNY 81,01 | CNY 81,09 | CNY 73,50 | 11,54M |
| 2026-08-31 | CNY 80,64 | +2,01 % | CNY 78,74 | CNY 81,57 | CNY 78,00 | 8,32M |
| 2026-08-28 | CNY 79,05 | -3,40 % | CNY 81,00 | CNY 83,79 | CNY 78,55 | 7,68M |
| 2026-08-27 | CNY 81,83 | +9,77 % | CNY 75,50 | CNY 82,48 | CNY 74,69 | 10,79M |
| 2026-08-26 | CNY 74,55 | -0,60 % | CNY 77,02 | CNY 77,50 | CNY 72,32 | 7,41M |
| 2026-08-25 | CNY 75,00 | -0,45 % | CNY 74,00 | CNY 77,87 | CNY 70,00 | 10,01M |
| 2026-08-24 | CNY 75,34 | -0,61 % | CNY 75,44 | CNY 78,24 | CNY 72,90 | 9,57M |
| 2026-08-21 | CNY 75,80 | -1,98 % | CNY 75,06 | CNY 77,61 | CNY 72,17 | 10,11M |
| 2026-08-20 | CNY 77,33 | +7,37 % | CNY 73,85 | CNY 80,59 | CNY 70,88 | 11,58M |
| 2026-08-19 | CNY 72,02 | -10,81 % | CNY 78,00 | CNY 78,99 | CNY 71,46 | 13,53M |
| 2026-08-18 | CNY 80,75 | +6,53 % | CNY 75,80 | CNY 83,97 | CNY 74,93 | 14,05M |
| 2026-08-17 | CNY 75,80 | +3,62 % | CNY 74,46 | CNY 75,80 | CNY 72,55 | 8,64M |
| 2026-08-14 | CNY 73,15 | +3,57 % | CNY 71,56 | CNY 73,76 | CNY 69,80 | 9,38M |
| 2026-08-13 | CNY 70,63 | +2,08 % | CNY 71,19 | CNY 74,30 | CNY 70,25 | 11,44M |
| 2026-08-12 | CNY 69,19 | +3,22 % | CNY 67,03 | CNY 70,68 | CNY 66,49 | 7,56M |
| 2026-08-11 | CNY 67,03 | +0,27 % | CNY 66,88 | CNY 68,66 | CNY 65,38 | 8,45M |
| 2026-08-10 | CNY 66,85 | -3,60 % | CNY 69,99 | CNY 72,72 | CNY 64,82 | 11,27M |
| 2026-08-07 | CNY 69,35 | +6,28 % | CNY 65,26 | CNY 70,11 | CNY 63,50 | 12,93M |
| 2026-08-06 | CNY 65,25 | +7,14 % | CNY 59,90 | CNY 66,17 | CNY 59,40 | 10,87M |
| 2026-08-05 | CNY 60,90 | +8,36 % | CNY 55,64 | CNY 62,10 | CNY 55,64 | 9,26M |
| 2026-08-04 | CNY 56,20 | +10,26 % | CNY 51,40 | CNY 57,20 | CNY 50,35 | 9,23M |
| 2026-08-03 | CNY 50,97 | -3,99 % | CNY 53,20 | CNY 53,58 | CNY 50,19 | 8,59M |
| 2026-07-31 | CNY 53,09 | +3,45 % | CNY 55,67 | CNY 59,12 | CNY 52,88 | 10,22M |
| 2026-07-30 | CNY 51,32 | -11,15 % | CNY 57,49 | CNY 57,75 | CNY 51,15 | 9,27M |
| 2026-07-29 | CNY 57,76 | -6,37 % | CNY 61,49 | CNY 62,36 | CNY 54,64 | 11,32M |
| 2026-07-28 | CNY 61,69 | -6,26 % | CNY 65,80 | CNY 68,66 | CNY 61,05 | 8,02M |
| 2026-07-27 | CNY 65,81 | +2,51 % | CNY 65,35 | CNY 65,92 | CNY 62,03 | 6,50M |
| 2026-07-24 | CNY 64,20 | -2,06 % | CNY 65,30 | CNY 67,99 | CNY 63,70 | 6,81M |
| 2026-07-23 | CNY 65,55 | +0,34 % | CNY 66,24 | CNY 69,49 | CNY 64,92 | 8,01M |
| 2026-07-22 | CNY 65,33 | -1,49 % | CNY 64,59 | CNY 68,80 | CNY 63,83 | 8,13M |
| 2026-07-21 | CNY 66,32 | +11,74 % | CNY 60,39 | CNY 66,32 | CNY 51,35 | 12,61M |
| 2026-07-20 | CNY 59,35 | -11,94 % | CNY 72,12 | CNY 73,50 | CNY 57,20 | 11,64M |
| 2026-07-17 | CNY 67,40 | -13,11 % | CNY 77,02 | CNY 78,77 | CNY 66,03 | 10,35M |
| 2026-07-16 | CNY 77,57 | -7,26 % | CNY 84,00 | CNY 84,68 | CNY 76,50 | 8,62M |
| 2026-07-15 | CNY 83,64 | -6,44 % | CNY 91,00 | CNY 94,18 | CNY 83,06 | 5,47M |
| 2026-07-14 | CNY 89,40 | +4,22 % | CNY 88,00 | CNY 90,99 | CNY 85,09 | 5,99M |
| 2026-07-13 | CNY 85,78 | -10,00 % | CNY 95,99 | CNY 98,25 | CNY 85,55 | 5,81M |
| 2026-07-10 | CNY 95,31 | -4,15 % | CNY 99,19 | CNY 103,66 | CNY 95,31 | 7,16M |
| 2026-07-09 | CNY 99,44 | +10,29 % | CNY 91,78 | CNY 99,70 | CNY 91,78 | 8,52M |
| 2026-07-08 | CNY 90,16 | -6,00 % | CNY 96,57 | CNY 97,89 | CNY 90,00 | 4,99M |
| 2026-07-07 | CNY 95,91 | -3,64 % | CNY 99,84 | CNY 99,99 | CNY 93,74 | 6,01M |
| 2026-07-06 | CNY 99,53 | -3,75 % | CNY 104,10 | CNY 108,87 | CNY 98,68 | 6,06M |
| 2026-07-03 | CNY 103,41 | -2,47 % | CNY 106,00 | CNY 108,47 | CNY 100,33 | 6,93M |
| 2026-07-02 | CNY 106,03 | -8,65 % | CNY 113,51 | CNY 113,98 | CNY 105,00 | 8,52M |
| 2026-07-01 | CNY 116,07 | -4,78 % | CNY 122,00 | CNY 123,99 | CNY 114,93 | 8,14M |
| 2026-06-30 | CNY 121,90 | +2,01 % | CNY 118,58 | CNY 126,34 | CNY 115,00 | 8,56M |
| 2026-06-29 | CNY 119,50 | -9,28 % | CNY 133,61 | CNY 134,91 | CNY 118,00 | 11,78M |
| 2026-06-26 | CNY 131,72 | -3,01 % | CNY 137,91 | CNY 139,28 | CNY 129,01 | 7,20M |
| 2026-06-25 | CNY 135,81 | +5,52 % | CNY 132,99 | CNY 140,01 | CNY 128,30 | 9,81M |
| 2026-06-24 | CNY 128,70 | +8,74 % | CNY 117,67 | CNY 134,94 | CNY 117,67 | 10,34M |
| 2026-06-23 | CNY 118,36 | -10,79 % | CNY 128,60 | CNY 129,22 | CNY 116,67 | 10,00M |
| 2026-06-22 | CNY 132,68 | +6,71 % | CNY 126,83 | CNY 134,50 | CNY 119,29 | 13,17M |
| 2026-06-18 | CNY 124,34 | +7,56 % | CNY 115,67 | CNY 127,50 | CNY 112,66 | 9,77M |
| 2026-06-17 | CNY 115,60 | +7,97 % | CNY 105,11 | CNY 124,88 | CNY 103,86 | 12,22M |
| 2026-06-16 | CNY 107,07 | +3,05 % | CNY 104,34 | CNY 108,00 | CNY 101,40 | 9,63M |
| 2026-06-15 | CNY 103,90 | +17,45 % | CNY 88,54 | CNY 104,39 | CNY 88,54 | 11,40M |
| 2026-06-12 | CNY 88,46 | +4,93 % | CNY 85,91 | CNY 92,10 | CNY 85,91 | 9,49M |
| 2026-06-11 | CNY 84,30 | -1,48 % | CNY 85,25 | CNY 87,68 | CNY 83,32 | 6,14M |
| 2026-06-10 | CNY 85,57 | -6,32 % | CNY 86,18 | CNY 88,59 | CNY 83,98 | 8,54M |
| 2026-06-09 | CNY 91,34 | +1,99 % | CNY 91,35 | CNY 98,00 | CNY 86,79 | 12,56M |
| 2026-06-08 | CNY 89,56 | -5,54 % | CNY 88,10 | CNY 93,18 | CNY 87,00 | 10,19M |
| 2026-06-05 | CNY 94,81 | -2,66 % | CNY 99,00 | CNY 101,00 | CNY 94,08 | 9,18M |
| 2026-06-04 | CNY 97,40 | -0,99 % | CNY 96,00 | CNY 99,00 | CNY 93,12 | 9,96M |
| 2026-06-03 | CNY 98,37 | +4,07 % | CNY 94,10 | CNY 103,28 | CNY 93,60 | 11,30M |
| 2026-06-02 | CNY 94,52 | -1,85 % | CNY 96,01 | CNY 96,47 | CNY 91,70 | 8,26M |
| 2026-06-01 | CNY 96,30 | -0,18 % | CNY 95,32 | CNY 103,34 | CNY 95,32 | 11,04M |
| 2026-05-29 | CNY 96,47 | -0,98 % | CNY 96,64 | CNY 103,01 | CNY 94,31 | 13,90M |
| 2026-05-28 | CNY 97,42 | +7,67 % | CNY 88,46 | CNY 99,31 | CNY 88,46 | 16,91M |
| 2026-05-27 | CNY 90,48 | +6,86 % | CNY 87,06 | CNY 95,58 | CNY 87,00 | 17,02M |
| 2026-05-26 | CNY 84,67 | -3,97 % | CNY 87,03 | CNY 88,00 | CNY 82,50 | 10,61M |