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 76,22 | -2,87 % | CNY 79,21 | CNY 79,55 | CNY 76,10 | 2,30M |
| 2026-09-29 | CNY 78,47 | -0,81 % | CNY 78,23 | CNY 79,45 | CNY 77,89 | 2,20M |
| 2026-09-28 | CNY 79,11 | -6,63 % | CNY 84,77 | CNY 85,80 | CNY 78,16 | 3,99M |
| 2026-09-24 | CNY 84,73 | -3,84 % | CNY 88,12 | CNY 88,99 | CNY 84,72 | 3,63M |
| 2026-09-23 | CNY 88,11 | +1,84 % | CNY 86,61 | CNY 90,79 | CNY 85,15 | 4,96M |
| 2026-09-22 | CNY 86,52 | -0,62 % | CNY 88,10 | CNY 89,19 | CNY 85,91 | 2,80M |
| 2026-09-21 | CNY 87,06 | -1,27 % | CNY 88,21 | CNY 89,40 | CNY 86,70 | 2,62M |
| 2026-09-18 | CNY 88,18 | +3,01 % | CNY 87,14 | CNY 89,29 | CNY 85,90 | 4,08M |
| 2026-09-17 | CNY 85,60 | -1,72 % | CNY 86,52 | CNY 88,09 | CNY 85,31 | 3,97M |
| 2026-09-16 | CNY 87,10 | +1,60 % | CNY 85,00 | CNY 88,15 | CNY 83,82 | 4,94M |
| 2026-09-15 | CNY 85,73 | +4,23 % | CNY 81,52 | CNY 85,85 | CNY 81,52 | 5,06M |
| 2026-09-14 | CNY 82,25 | +2,05 % | CNY 80,20 | CNY 82,93 | CNY 78,49 | 2,63M |
| 2026-09-11 | CNY 80,60 | -1,32 % | CNY 80,21 | CNY 81,30 | CNY 78,00 | 3,17M |
| 2026-09-10 | CNY 81,68 | -0,49 % | CNY 82,05 | CNY 82,94 | CNY 81,18 | 1,92M |
| 2026-09-09 | CNY 82,08 | -0,71 % | CNY 83,08 | CNY 84,62 | CNY 81,44 | 2,83M |
| 2026-09-08 | CNY 82,67 | -2,75 % | CNY 84,51 | CNY 85,85 | CNY 82,17 | 3,27M |
| 2026-09-07 | CNY 85,01 | +2,31 % | CNY 83,93 | CNY 85,66 | CNY 83,25 | 3,17M |
| 2026-09-04 | CNY 83,09 | -4,71 % | CNY 87,68 | CNY 88,33 | CNY 82,30 | 3,93M |
| 2026-09-03 | CNY 87,20 | -0,39 % | CNY 88,66 | CNY 89,54 | CNY 85,61 | 2,94M |
| 2026-09-02 | CNY 87,54 | +1,03 % | CNY 85,40 | CNY 89,10 | CNY 84,20 | 3,76M |
| 2026-09-01 | CNY 86,65 | -4,63 % | CNY 91,55 | CNY 91,55 | CNY 86,37 | 4,18M |
| 2026-08-31 | CNY 90,86 | +3,19 % | CNY 84,00 | CNY 91,38 | CNY 83,10 | 5,12M |
| 2026-08-28 | CNY 88,05 | -6,83 % | CNY 92,00 | CNY 94,48 | CNY 87,80 | 6,33M |
| 2026-08-27 | CNY 94,50 | +4,13 % | CNY 91,55 | CNY 94,91 | CNY 89,60 | 5,24M |
| 2026-08-26 | CNY 90,75 | +3,75 % | CNY 89,02 | CNY 93,45 | CNY 88,50 | 5,35M |
| 2026-08-25 | CNY 87,47 | -0,16 % | CNY 86,06 | CNY 88,44 | CNY 84,00 | 2,98M |
| 2026-08-24 | CNY 87,61 | -5,75 % | CNY 92,07 | CNY 92,48 | CNY 84,98 | 4,72M |
| 2026-08-21 | CNY 92,95 | +2,48 % | CNY 89,91 | CNY 94,65 | CNY 89,11 | 4,03M |
| 2026-08-20 | CNY 90,70 | +2,02 % | CNY 91,49 | CNY 92,44 | CNY 88,38 | 3,51M |
| 2026-08-19 | CNY 88,90 | -10,56 % | CNY 96,40 | CNY 97,50 | CNY 88,59 | 5,29M |
| 2026-08-18 | CNY 99,40 | -2,07 % | CNY 101,69 | CNY 102,00 | CNY 96,25 | 6,12M |
| 2026-08-17 | CNY 101,50 | +4,26 % | CNY 99,17 | CNY 101,73 | CNY 98,10 | 6,82M |
| 2026-08-14 | CNY 97,35 | +1,29 % | CNY 96,10 | CNY 100,95 | CNY 94,58 | 6,72M |
| 2026-08-13 | CNY 96,11 | +1,57 % | CNY 97,00 | CNY 100,03 | CNY 94,80 | 9,11M |
| 2026-08-12 | CNY 94,62 | +1,22 % | CNY 93,84 | CNY 96,09 | CNY 91,85 | 3,77M |
| 2026-08-11 | CNY 93,48 | +0,11 % | CNY 92,49 | CNY 95,66 | CNY 91,12 | 3,45M |
| 2026-08-10 | CNY 93,38 | -2,40 % | CNY 96,36 | CNY 96,36 | CNY 91,24 | 4,43M |
| 2026-08-07 | CNY 95,68 | +1,94 % | CNY 93,39 | CNY 96,36 | CNY 92,15 | 5,63M |
| 2026-08-06 | CNY 93,86 | +4,02 % | CNY 88,01 | CNY 95,41 | CNY 88,00 | 7,27M |
| 2026-08-05 | CNY 90,23 | +5,78 % | CNY 84,54 | CNY 92,50 | CNY 84,02 | 7,41M |
| 2026-08-04 | CNY 85,30 | +3,44 % | CNY 83,28 | CNY 85,99 | CNY 81,99 | 5,42M |
| 2026-08-03 | CNY 82,46 | -6,51 % | CNY 87,25 | CNY 91,51 | CNY 81,12 | 5,76M |
| 2026-07-31 | CNY 88,20 | +6,61 % | CNY 88,00 | CNY 91,34 | CNY 86,70 | 6,54M |
| 2026-07-30 | CNY 82,73 | -11,90 % | CNY 95,53 | CNY 95,80 | CNY 82,73 | 6,66M |
| 2026-07-29 | CNY 93,90 | -8,39 % | CNY 102,58 | CNY 103,01 | CNY 91,11 | 6,95M |
| 2026-07-28 | CNY 102,50 | -5,29 % | CNY 105,00 | CNY 106,97 | CNY 101,83 | 5,87M |
| 2026-07-27 | CNY 108,23 | +0,76 % | CNY 107,46 | CNY 110,01 | CNY 101,20 | 6,31M |
| 2026-07-24 | CNY 107,41 | -1,56 % | CNY 105,50 | CNY 114,85 | CNY 104,51 | 7,28M |
| 2026-07-23 | CNY 109,11 | -5,71 % | CNY 115,73 | CNY 119,10 | CNY 107,87 | 9,70M |
| 2026-07-22 | CNY 115,72 | +12,48 % | CNY 100,00 | CNY 122,83 | CNY 98,89 | 14,43M |
| 2026-07-21 | CNY 102,88 | +1,96 % | CNY 101,43 | CNY 103,00 | CNY 83,20 | 10,90M |
| 2026-07-20 | CNY 100,90 | +3,48 % | CNY 103,03 | CNY 110,36 | CNY 97,97 | 10,99M |
| 2026-07-17 | CNY 97,51 | -13,55 % | CNY 110,28 | CNY 111,99 | CNY 96,22 | 10,74M |
| 2026-07-16 | CNY 112,80 | -1,54 % | CNY 113,94 | CNY 121,12 | CNY 111,12 | 8,46M |
| 2026-07-15 | CNY 114,57 | -4,31 % | CNY 118,77 | CNY 120,87 | CNY 111,87 | 8,65M |
| 2026-07-14 | CNY 119,73 | -7,24 % | CNY 135,90 | CNY 139,41 | CNY 113,76 | 12,29M |
| 2026-07-13 | CNY 129,08 | +5,09 % | CNY 123,67 | CNY 137,77 | CNY 123,67 | 14,24M |
| 2026-07-10 | CNY 122,83 | -2,51 % | CNY 128,52 | CNY 134,88 | CNY 122,00 | 13,36M |
| 2026-07-09 | CNY 125,99 | -1,49 % | CNY 127,20 | CNY 127,20 | CNY 118,20 | 12,13M |
| 2026-07-08 | CNY 127,90 | +2,32 % | CNY 129,88 | CNY 135,55 | CNY 126,18 | 13,76M |
| 2026-07-07 | CNY 125,00 | -7,41 % | CNY 130,82 | CNY 134,00 | CNY 123,22 | 12,32M |
| 2026-07-06 | CNY 135,01 | +20,00 % | CNY 114,70 | CNY 135,01 | CNY 111,01 | 13,81M |
| 2026-07-03 | CNY 112,51 | +0,60 % | CNY 117,36 | CNY 127,80 | CNY 112,27 | 8,19M |
| 2026-07-02 | CNY 111,84 | -4,41 % | CNY 115,13 | CNY 118,99 | CNY 111,00 | 5,74M |
| 2026-07-01 | CNY 117,00 | +3,04 % | CNY 114,34 | CNY 121,38 | CNY 112,62 | 9,75M |
| 2026-06-30 | CNY 113,55 | +17,06 % | CNY 96,08 | CNY 114,63 | CNY 96,08 | 9,01M |
| 2026-06-29 | CNY 97,00 | -3,32 % | CNY 99,86 | CNY 102,99 | CNY 94,00 | 4,00M |
| 2026-06-26 | CNY 100,33 | -7,31 % | CNY 106,22 | CNY 106,30 | CNY 99,00 | 4,34M |
| 2026-06-25 | CNY 108,24 | +1,26 % | CNY 107,00 | CNY 109,46 | CNY 104,10 | 4,70M |
| 2026-06-24 | CNY 106,89 | -0,21 % | CNY 106,62 | CNY 108,00 | CNY 104,48 | 3,28M |
| 2026-06-23 | CNY 107,12 | -3,64 % | CNY 109,87 | CNY 110,70 | CNY 105,50 | 3,62M |
| 2026-06-22 | CNY 111,17 | +0,17 % | CNY 111,24 | CNY 113,24 | CNY 105,86 | 6,06M |
| 2026-06-18 | CNY 110,98 | +5,39 % | CNY 105,31 | CNY 114,92 | CNY 103,67 | 7,21M |
| 2026-06-17 | CNY 105,30 | +0,54 % | CNY 103,80 | CNY 105,99 | CNY 102,80 | 4,03M |
| 2026-06-16 | CNY 104,73 | +1,14 % | CNY 104,16 | CNY 108,09 | CNY 101,93 | 5,25M |
| 2026-06-15 | CNY 103,55 | +12,77 % | CNY 92,80 | CNY 104,80 | CNY 92,14 | 8,46M |
| 2026-06-12 | CNY 91,82 | -2,14 % | CNY 96,21 | CNY 97,64 | CNY 90,60 | 4,02M |
| 2026-06-11 | CNY 93,83 | -1,65 % | CNY 94,06 | CNY 96,84 | CNY 92,28 | 4,46M |
| 2026-06-10 | CNY 95,40 | +0,47 % | CNY 93,72 | CNY 96,48 | CNY 91,95 | 3,65M |
| 2026-06-09 | CNY 94,95 | +5,15 % | CNY 93,00 | CNY 94,99 | CNY 91,00 | 4,28M |
| 2026-06-08 | CNY 90,30 | -6,96 % | CNY 90,31 | CNY 94,00 | CNY 87,90 | 5,66M |
| 2026-06-05 | CNY 97,06 | -3,80 % | CNY 98,93 | CNY 100,58 | CNY 95,48 | 6,35M |
| 2026-06-04 | CNY 100,89 | -1,15 % | CNY 99,59 | CNY 101,74 | CNY 96,84 | 6,37M |
| 2026-06-03 | CNY 102,07 | -1,63 % | CNY 106,43 | CNY 110,68 | CNY 100,71 | 7,53M |
| 2026-06-02 | CNY 103,76 | +2,88 % | CNY 101,77 | CNY 105,36 | CNY 99,31 | 5,57M |
| 2026-06-01 | CNY 100,86 | -7,47 % | CNY 109,04 | CNY 112,12 | CNY 100,01 | 7,07M |
| 2026-05-29 | CNY 109,00 | -9,55 % | CNY 119,04 | CNY 120,00 | CNY 107,87 | 8,80M |
| 2026-05-28 | CNY 120,51 | +4,98 % | CNY 114,29 | CNY 121,41 | CNY 113,97 | 7,83M |
| 2026-05-27 | CNY 114,79 | -3,90 % | CNY 120,71 | CNY 122,13 | CNY 113,59 | 8,25M |
| 2026-05-26 | CNY 119,44 | -9,27 % | CNY 131,07 | CNY 133,21 | CNY 117,29 | 9,69M |