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 92,64 | -2,83 % | CNY 94,94 | CNY 95,42 | CNY 92,03 | 1,26M |
| 2026-09-29 | CNY 95,34 | +1,18 % | CNY 95,00 | CNY 95,75 | CNY 93,80 | 1,17M |
| 2026-09-28 | CNY 94,23 | -5,28 % | CNY 100,07 | CNY 100,86 | CNY 93,88 | 2,32M |
| 2026-09-24 | CNY 99,48 | -3,21 % | CNY 102,77 | CNY 103,70 | CNY 99,36 | 1,96M |
| 2026-09-23 | CNY 102,78 | +6,50 % | CNY 96,51 | CNY 103,35 | CNY 96,28 | 3,65M |
| 2026-09-22 | CNY 96,51 | +0,06 % | CNY 97,50 | CNY 98,89 | CNY 96,21 | 1,66M |
| 2026-09-21 | CNY 96,45 | -0,11 % | CNY 96,55 | CNY 97,49 | CNY 96,23 | 1,74M |
| 2026-09-18 | CNY 96,56 | +0,90 % | CNY 96,95 | CNY 97,14 | CNY 95,30 | 2,20M |
| 2026-09-17 | CNY 95,70 | -0,19 % | CNY 95,78 | CNY 97,00 | CNY 94,55 | 1,74M |
| 2026-09-16 | CNY 95,88 | +0,44 % | CNY 95,46 | CNY 96,32 | CNY 94,22 | 1,89M |
| 2026-09-15 | CNY 95,46 | +3,03 % | CNY 92,04 | CNY 97,18 | CNY 91,34 | 3,19M |
| 2026-09-14 | CNY 92,65 | +3,74 % | CNY 88,99 | CNY 92,88 | CNY 87,08 | 3,02M |
| 2026-09-11 | CNY 89,31 | -2,15 % | CNY 90,42 | CNY 90,70 | CNY 86,68 | 2,50M |
| 2026-09-10 | CNY 91,27 | -1,97 % | CNY 92,05 | CNY 92,80 | CNY 90,61 | 1,99M |
| 2026-09-09 | CNY 93,10 | -2,02 % | CNY 95,00 | CNY 96,50 | CNY 93,01 | 1,82M |
| 2026-09-08 | CNY 95,02 | -2,04 % | CNY 97,12 | CNY 97,64 | CNY 94,26 | 1,63M |
| 2026-09-07 | CNY 97,00 | +2,36 % | CNY 95,35 | CNY 97,99 | CNY 94,20 | 1,83M |
| 2026-09-04 | CNY 94,76 | -0,92 % | CNY 95,99 | CNY 97,18 | CNY 93,81 | 1,85M |
| 2026-09-03 | CNY 95,64 | +1,21 % | CNY 93,99 | CNY 96,30 | CNY 93,80 | 1,65M |
| 2026-09-02 | CNY 94,50 | +0,12 % | CNY 93,50 | CNY 95,16 | CNY 92,21 | 1,73M |
| 2026-09-01 | CNY 94,39 | -2,79 % | CNY 96,89 | CNY 98,33 | CNY 94,20 | 2,11M |
| 2026-08-31 | CNY 97,10 | +3,30 % | CNY 93,90 | CNY 97,49 | CNY 92,00 | 2,53M |
| 2026-08-28 | CNY 94,00 | -4,34 % | CNY 98,09 | CNY 98,49 | CNY 94,00 | 2,81M |
| 2026-08-27 | CNY 98,26 | +2,35 % | CNY 98,71 | CNY 100,80 | CNY 97,60 | 4,15M |
| 2026-08-26 | CNY 96,00 | +6,98 % | CNY 97,96 | CNY 100,29 | CNY 94,74 | 6,26M |
| 2026-08-25 | CNY 89,74 | -1,70 % | CNY 90,64 | CNY 90,64 | CNY 87,55 | 2,24M |
| 2026-08-24 | CNY 91,29 | -1,61 % | CNY 92,10 | CNY 93,26 | CNY 89,38 | 2,41M |
| 2026-08-21 | CNY 92,78 | +3,42 % | CNY 88,92 | CNY 92,86 | CNY 88,33 | 2,12M |
| 2026-08-20 | CNY 89,71 | +1,40 % | CNY 89,73 | CNY 91,36 | CNY 88,78 | 1,51M |
| 2026-08-19 | CNY 88,47 | -5,64 % | CNY 92,50 | CNY 92,86 | CNY 88,08 | 2,26M |
| 2026-08-18 | CNY 93,76 | -0,66 % | CNY 94,22 | CNY 94,44 | CNY 92,60 | 1,47M |
| 2026-08-17 | CNY 94,38 | +3,94 % | CNY 91,00 | CNY 94,38 | CNY 90,10 | 2,15M |
| 2026-08-14 | CNY 90,80 | +1,10 % | CNY 90,12 | CNY 91,20 | CNY 89,50 | 1,58M |
| 2026-08-13 | CNY 89,81 | -0,60 % | CNY 90,98 | CNY 93,79 | CNY 89,74 | 2,50M |
| 2026-08-12 | CNY 90,35 | +0,60 % | CNY 89,08 | CNY 91,90 | CNY 88,78 | 2,17M |
| 2026-08-11 | CNY 89,81 | +2,96 % | CNY 87,89 | CNY 91,10 | CNY 87,79 | 3,63M |
| 2026-08-10 | CNY 87,23 | -0,67 % | CNY 88,66 | CNY 90,20 | CNY 86,30 | 2,16M |
| 2026-08-07 | CNY 87,82 | -0,20 % | CNY 88,00 | CNY 88,81 | CNY 86,32 | 2,57M |
| 2026-08-06 | CNY 88,00 | +0,02 % | CNY 87,29 | CNY 88,94 | CNY 86,26 | 2,53M |
| 2026-08-05 | CNY 87,98 | +4,03 % | CNY 84,75 | CNY 88,39 | CNY 84,05 | 2,82M |
| 2026-08-04 | CNY 84,57 | +8,10 % | CNY 78,79 | CNY 85,48 | CNY 78,24 | 4,11M |
| 2026-08-03 | CNY 78,23 | +0,17 % | CNY 77,61 | CNY 78,90 | CNY 76,86 | 2,34M |
| 2026-07-31 | CNY 78,10 | -1,61 % | CNY 81,49 | CNY 83,66 | CNY 78,10 | 3,38M |
| 2026-07-30 | CNY 79,38 | -1,02 % | CNY 79,78 | CNY 80,60 | CNY 77,14 | 2,53M |
| 2026-07-29 | CNY 80,20 | +3,62 % | CNY 77,81 | CNY 80,33 | CNY 75,12 | 3,26M |
| 2026-07-28 | CNY 77,40 | -5,63 % | CNY 81,61 | CNY 81,62 | CNY 76,81 | 2,54M |
| 2026-07-27 | CNY 82,02 | +0,70 % | CNY 80,73 | CNY 82,56 | CNY 80,00 | 2,05M |
| 2026-07-24 | CNY 81,45 | -2,83 % | CNY 82,42 | CNY 83,90 | CNY 80,63 | 2,22M |
| 2026-07-23 | CNY 83,82 | +6,56 % | CNY 78,68 | CNY 84,83 | CNY 78,17 | 3,83M |
| 2026-07-22 | CNY 78,66 | -1,67 % | CNY 79,95 | CNY 80,64 | CNY 77,33 | 3,52M |
| 2026-07-21 | CNY 80,00 | +7,11 % | CNY 75,70 | CNY 80,38 | CNY 72,03 | 5,26M |
| 2026-07-20 | CNY 74,69 | -4,45 % | CNY 79,73 | CNY 80,09 | CNY 72,75 | 5,63M |
| 2026-07-17 | CNY 78,17 | -4,20 % | CNY 83,05 | CNY 83,20 | CNY 78,12 | 7,19M |
| 2026-07-16 | CNY 81,60 | -14,20 % | CNY 90,00 | CNY 91,24 | CNY 80,80 | 10,07M |
| 2026-07-15 | CNY 95,10 | -4,59 % | CNY 100,00 | CNY 100,58 | CNY 94,54 | 3,84M |
| 2026-07-14 | CNY 99,68 | +0,05 % | CNY 101,63 | CNY 101,83 | CNY 95,84 | 3,97M |
| 2026-07-13 | CNY 99,63 | -6,23 % | CNY 106,06 | CNY 106,79 | CNY 99,51 | 3,95M |
| 2026-07-10 | CNY 106,25 | -3,02 % | CNY 109,61 | CNY 114,30 | CNY 106,16 | 3,48M |
| 2026-07-09 | CNY 109,56 | +1,30 % | CNY 109,00 | CNY 110,50 | CNY 103,20 | 4,32M |
| 2026-07-08 | CNY 108,15 | +0,19 % | CNY 111,03 | CNY 114,07 | CNY 107,70 | 4,38M |
| 2026-07-07 | CNY 107,94 | -1,57 % | CNY 109,00 | CNY 111,28 | CNY 105,90 | 3,15M |
| 2026-07-06 | CNY 109,66 | -1,10 % | CNY 112,49 | CNY 113,28 | CNY 107,54 | 3,68M |
| 2026-07-03 | CNY 110,88 | -1,26 % | CNY 111,33 | CNY 114,77 | CNY 110,00 | 3,56M |
| 2026-07-02 | CNY 112,30 | -1,58 % | CNY 112,71 | CNY 119,60 | CNY 111,07 | 5,40M |
| 2026-07-01 | CNY 114,10 | -4,48 % | CNY 119,74 | CNY 120,82 | CNY 112,58 | 5,42M |
| 2026-06-30 | CNY 119,45 | +4,15 % | CNY 114,01 | CNY 120,15 | CNY 113,35 | 4,56M |
| 2026-06-29 | CNY 114,69 | +2,01 % | CNY 112,61 | CNY 119,41 | CNY 110,25 | 5,84M |
| 2026-06-26 | CNY 112,43 | -5,83 % | CNY 118,38 | CNY 119,00 | CNY 111,40 | 5,28M |
| 2026-06-25 | CNY 119,39 | +3,03 % | CNY 118,15 | CNY 121,30 | CNY 114,56 | 5,40M |
| 2026-06-24 | CNY 115,88 | -2,73 % | CNY 119,37 | CNY 120,66 | CNY 114,34 | 5,14M |
| 2026-06-23 | CNY 119,13 | -3,77 % | CNY 123,26 | CNY 125,58 | CNY 118,50 | 4,65M |
| 2026-06-22 | CNY 123,80 | -4,62 % | CNY 131,00 | CNY 132,00 | CNY 122,17 | 5,94M |
| 2026-06-18 | CNY 129,79 | +3,90 % | CNY 124,85 | CNY 131,00 | CNY 121,78 | 5,89M |
| 2026-06-17 | CNY 124,92 | -1,61 % | CNY 127,30 | CNY 131,57 | CNY 122,02 | 4,85M |
| 2026-06-16 | CNY 126,97 | +1,43 % | CNY 123,58 | CNY 128,50 | CNY 123,52 | 4,68M |
| 2026-06-15 | CNY 125,18 | +6,08 % | CNY 120,38 | CNY 125,47 | CNY 118,58 | 6,21M |
| 2026-06-12 | CNY 118,01 | +4,90 % | CNY 114,83 | CNY 122,00 | CNY 114,80 | 5,71M |
| 2026-06-11 | CNY 112,50 | -3,48 % | CNY 116,11 | CNY 118,10 | CNY 110,81 | 4,82M |
| 2026-06-10 | CNY 116,56 | -5,54 % | CNY 122,00 | CNY 122,98 | CNY 114,51 | 6,16M |
| 2026-06-09 | CNY 123,40 | +12,80 % | CNY 111,00 | CNY 126,68 | CNY 110,49 | 8,61M |
| 2026-06-08 | CNY 109,40 | -4,81 % | CNY 113,00 | CNY 115,25 | CNY 108,58 | 4,41M |
| 2026-06-05 | CNY 114,93 | +0,86 % | CNY 112,47 | CNY 119,66 | CNY 109,30 | 5,72M |
| 2026-06-04 | CNY 113,95 | +4,55 % | CNY 108,63 | CNY 115,20 | CNY 107,27 | 4,92M |
| 2026-06-03 | CNY 108,99 | -2,77 % | CNY 112,17 | CNY 113,36 | CNY 107,05 | 5,53M |
| 2026-06-02 | CNY 112,09 | -2,00 % | CNY 114,36 | CNY 115,54 | CNY 110,66 | 4,23M |
| 2026-06-01 | CNY 114,39 | -34,52 % | CNY 117,07 | CNY 120,66 | CNY 110,84 | 6,64M |
| 2026-05-29 | CNY 174,68 | -3,49 % | CNY 179,19 | CNY 186,65 | CNY 172,00 | 4,37M |
| 2026-05-28 | CNY 180,99 | +7,50 % | CNY 172,02 | CNY 181,36 | CNY 170,46 | 4,35M |
| 2026-05-27 | CNY 168,37 | -0,98 % | CNY 169,43 | CNY 176,30 | CNY 165,38 | 3,37M |
| 2026-05-26 | CNY 170,03 | -4,19 % | CNY 175,85 | CNY 178,00 | CNY 166,00 | 4,24M |