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 86,08 | +1,99 % | CNY 85,20 | CNY 88,68 | CNY 84,90 | 4,29M |
| 2026-09-29 | CNY 84,40 | +2,68 % | CNY 81,38 | CNY 86,05 | CNY 81,38 | 4,18M |
| 2026-09-28 | CNY 82,20 | -5,73 % | CNY 87,04 | CNY 88,70 | CNY 81,12 | 4,60M |
| 2026-09-24 | CNY 87,20 | -3,48 % | CNY 91,00 | CNY 91,00 | CNY 87,00 |
| 2,42M |
| 2026-09-23 | CNY 90,34 | -0,22 % | CNY 90,84 | CNY 92,00 | CNY 90,00 | 2,66M |
| 2026-09-22 | CNY 90,54 | -2,75 % | CNY 94,00 | CNY 95,54 | CNY 90,09 | 4,65M |
| 2026-09-21 | CNY 93,10 | +1,00 % | CNY 91,77 | CNY 95,00 | CNY 89,80 | 5,77M |
| 2026-09-18 | CNY 92,18 | +3,99 % | CNY 93,00 | CNY 94,70 | CNY 89,00 | 7,24M |
| 2026-09-17 | CNY 88,64 | +3,12 % | CNY 85,63 | CNY 90,65 | CNY 85,00 | 5,84M |
| 2026-09-16 | CNY 85,96 | +7,05 % | CNY 80,00 | CNY 87,45 | CNY 79,86 | 6,73M |
| 2026-09-15 | CNY 80,30 | -1,33 % | CNY 80,80 | CNY 83,28 | CNY 80,14 | 3,15M |
| 2026-09-14 | CNY 81,38 | +0,72 % | CNY 79,66 | CNY 83,31 | CNY 78,02 | 4,05M |
| 2026-09-11 | CNY 80,80 | -2,99 % | CNY 81,84 | CNY 81,94 | CNY 77,27 | 4,63M |
| 2026-09-10 | CNY 83,29 | -2,86 % | CNY 84,84 | CNY 85,30 | CNY 83,00 | 3,72M |
| 2026-09-09 | CNY 85,74 | +0,80 % | CNY 88,00 | CNY 91,60 | CNY 85,38 | 6,93M |
| 2026-09-08 | CNY 85,06 | -4,08 % | CNY 88,61 | CNY 88,75 | CNY 84,50 | 6,19M |
| 2026-09-07 | CNY 88,68 | +12,42 % | CNY 83,42 | CNY 90,45 | CNY 80,98 | 9,54M |
| 2026-09-04 | CNY 78,88 | -8,14 % | CNY 86,41 | CNY 89,30 | CNY 78,03 | 8,34M |
| 2026-09-03 | CNY 85,87 | -1,31 % | CNY 87,94 | CNY 89,48 | CNY 84,09 | 5,53M |
| 2026-09-02 | CNY 87,01 | -3,32 % | CNY 88,80 | CNY 89,40 | CNY 86,00 | 4,72M |
| 2026-09-01 | CNY 90,00 | -5,66 % | CNY 95,27 | CNY 95,44 | CNY 89,80 | 6,85M |
| 2026-08-31 | CNY 95,40 | +1,39 % | CNY 92,73 | CNY 97,97 | CNY 90,77 | 7,30M |
| 2026-08-28 | CNY 94,09 | -4,86 % | CNY 98,23 | CNY 102,18 | CNY 93,82 | 10,05M |
| 2026-08-27 | CNY 98,90 | +12,90 % | CNY 88,88 | CNY 99,00 | CNY 87,46 | 10,63M |
| 2026-08-26 | CNY 87,60 | -5,60 % | CNY 93,00 | CNY 94,00 | CNY 86,28 | 8,70M |
| 2026-08-25 | CNY 92,80 | +4,29 % | CNY 88,33 | CNY 94,20 | CNY 85,00 | 9,77M |
| 2026-08-24 | CNY 88,98 | +1,84 % | CNY 87,99 | CNY 92,99 | CNY 86,50 | 9,34M |
| 2026-08-21 | CNY 87,37 | -3,29 % | CNY 88,00 | CNY 90,90 | CNY 86,00 | 7,32M |
| 2026-08-20 | CNY 90,34 | +12,20 % | CNY 81,97 | CNY 91,52 | CNY 81,31 | 9,61M |
| 2026-08-19 | CNY 80,52 | -12,00 % | CNY 88,00 | CNY 90,00 | CNY 80,09 | 9,24M |
| 2026-08-18 | CNY 91,50 | -4,04 % | CNY 93,64 | CNY 96,59 | CNY 90,01 | 8,42M |
| 2026-08-17 | CNY 95,35 | +8,34 % | CNY 87,56 | CNY 95,80 | CNY 87,56 | 9,60M |
| 2026-08-14 | CNY 88,01 | +2,70 % | CNY 85,69 | CNY 89,98 | CNY 85,69 | 6,26M |
| 2026-08-13 | CNY 85,70 | -0,58 % | CNY 85,69 | CNY 89,55 | CNY 85,46 | 6,59M |
| 2026-08-12 | CNY 86,20 | +5,12 % | CNY 82,33 | CNY 88,25 | CNY 81,25 | 6,40M |
| 2026-08-11 | CNY 82,00 | -0,81 % | CNY 82,33 | CNY 84,87 | CNY 80,90 | 5,28M |
| 2026-08-10 | CNY 82,67 | +0,67 % | CNY 83,54 | CNY 84,31 | CNY 80,60 | 6,61M |
| 2026-08-07 | CNY 82,12 | +3,45 % | CNY 79,87 | CNY 84,40 | CNY 78,65 | 7,89M |
| 2026-08-06 | CNY 79,38 | +4,86 % | CNY 75,30 | CNY 81,69 | CNY 74,10 | 9,39M |
| 2026-08-05 | CNY 75,70 | +11,77 % | CNY 66,38 | CNY 77,59 | CNY 65,56 | 8,13M |
| 2026-08-04 | CNY 67,73 | +9,15 % | CNY 62,85 | CNY 68,49 | CNY 61,93 | 5,19M |
| 2026-08-03 | CNY 62,05 | -2,07 % | CNY 63,54 | CNY 65,10 | CNY 61,35 | 6,33M |
| 2026-07-31 | CNY 63,36 | +4,50 % | CNY 68,08 | CNY 72,76 | CNY 63,36 | 9,31M |
| 2026-07-30 | CNY 60,63 | -8,32 % | CNY 67,77 | CNY 67,96 | CNY 59,05 | 6,03M |
| 2026-07-29 | CNY 66,13 | -4,86 % | CNY 68,82 | CNY 71,19 | CNY 63,02 | 5,96M |
| 2026-07-28 | CNY 69,51 | -10,08 % | CNY 76,15 | CNY 76,80 | CNY 68,00 | 5,12M |
| 2026-07-27 | CNY 77,30 | +2,93 % | CNY 75,30 | CNY 77,41 | CNY 72,41 | 4,58M |
| 2026-07-24 | CNY 75,10 | -3,98 % | CNY 77,29 | CNY 78,56 | CNY 74,51 | 4,20M |
| 2026-07-23 | CNY 78,21 | -1,30 % | CNY 79,32 | CNY 81,99 | CNY 77,28 | 4,02M |
| 2026-07-22 | CNY 79,24 | -2,64 % | CNY 80,34 | CNY 83,42 | CNY 78,56 | 5,41M |
| 2026-07-21 | CNY 81,39 | +8,04 % | CNY 77,00 | CNY 81,89 | CNY 67,00 | 7,54M |
| 2026-07-20 | CNY 75,33 | -10,97 % | CNY 86,73 | CNY 88,28 | CNY 72,22 | 7,72M |
| 2026-07-17 | CNY 84,61 | -12,49 % | CNY 97,00 | CNY 97,03 | CNY 84,23 | 5,89M |
| 2026-07-16 | CNY 96,69 | -6,46 % | CNY 101,82 | CNY 103,49 | CNY 95,88 | 4,61M |
| 2026-07-15 | CNY 103,37 | -2,86 % | CNY 107,59 | CNY 111,43 | CNY 102,00 | 3,60M |
| 2026-07-14 | CNY 106,41 | +3,46 % | CNY 104,77 | CNY 109,00 | CNY 100,21 | 5,34M |
| 2026-07-13 | CNY 102,85 | -9,77 % | CNY 112,79 | CNY 114,01 | CNY 102,31 | 7,36M |
| 2026-07-10 | CNY 113,99 | +7,83 % | CNY 105,60 | CNY 119,50 | CNY 104,92 | 9,57M |
| 2026-07-09 | CNY 105,71 | +2,37 % | CNY 104,86 | CNY 106,78 | CNY 97,88 | 4,54M |
| 2026-07-08 | CNY 103,26 | -6,20 % | CNY 110,00 | CNY 111,60 | CNY 102,02 | 5,04M |
| 2026-07-07 | CNY 110,08 | -3,73 % | CNY 115,00 | CNY 116,60 | CNY 108,00 | 4,25M |
| 2026-07-06 | CNY 114,35 | -1,57 % | CNY 114,00 | CNY 121,00 | CNY 112,17 | 5,31M |
| 2026-07-03 | CNY 116,17 | +1,45 % | CNY 115,66 | CNY 119,68 | CNY 113,57 | 4,99M |
| 2026-07-02 | CNY 114,51 | -6,32 % | CNY 119,42 | CNY 121,21 | CNY 113,78 | 5,30M |
| 2026-07-01 | CNY 122,24 | -2,54 % | CNY 124,69 | CNY 129,80 | CNY 121,03 | 5,41M |
| 2026-06-30 | CNY 125,42 | +4,52 % | CNY 119,48 | CNY 129,33 | CNY 118,00 | 8,29M |
| 2026-06-29 | CNY 120,00 | -6,56 % | CNY 130,00 | CNY 131,83 | CNY 117,40 | 6,66M |
| 2026-06-26 | CNY 128,43 | -9,07 % | CNY 141,55 | CNY 142,00 | CNY 127,18 | 8,90M |
| 2026-06-25 | CNY 141,24 | -2,40 % | CNY 147,60 | CNY 152,97 | CNY 138,80 | 8,68M |
| 2026-06-24 | CNY 144,72 | -2,52 % | CNY 147,98 | CNY 150,88 | CNY 141,00 | 6,87M |
| 2026-06-23 | CNY 148,46 | -7,78 % | CNY 157,33 | CNY 157,62 | CNY 145,58 | 6,69M |
| 2026-06-22 | CNY 160,98 | +6,56 % | CNY 163,96 | CNY 164,23 | CNY 153,85 | 8,88M |
| 2026-06-18 | CNY 151,08 | +0,79 % | CNY 146,15 | CNY 155,37 | CNY 144,62 | 8,82M |
| 2026-06-17 | CNY 149,89 | -3,10 % | CNY 152,32 | CNY 153,83 | CNY 143,08 | 9,43M |
| 2026-06-16 | CNY 154,68 | +4,85 % | CNY 153,08 | CNY 159,20 | CNY 150,00 | 12,69M |
| 2026-06-15 | CNY 147,52 | +20,00 % | CNY 137,60 | CNY 147,52 | CNY 125,47 | 11,47M |
| 2026-06-12 | CNY 122,94 | +0,59 % | CNY 130,42 | CNY 132,69 | CNY 120,42 | 7,91M |
| 2026-06-11 | CNY 122,22 | +2,77 % | CNY 116,67 | CNY 128,38 | CNY 116,67 | 8,66M |
| 2026-06-10 | CNY 118,92 | -2,40 % | CNY 118,58 | CNY 120,92 | CNY 115,59 | 6,40M |
| 2026-06-09 | CNY 121,85 | +13,48 % | CNY 117,69 | CNY 124,62 | CNY 113,55 | 12,22M |
| 2026-06-08 | CNY 107,37 | -6,95 % | CNY 109,30 | CNY 117,12 | CNY 105,38 | 9,52M |
| 2026-06-05 | CNY 115,38 | +10,32 % | CNY 104,62 | CNY 117,69 | CNY 102,00 | 12,82M |
| 2026-06-04 | CNY 104,59 | +8,66 % | CNY 99,99 | CNY 106,12 | CNY 94,77 | 9,91M |
| 2026-06-03 | CNY 96,25 | +5,16 % | CNY 94,27 | CNY 99,24 | CNY 93,35 | 6,91M |
| 2026-06-02 | CNY 91,53 | +0,41 % | CNY 91,40 | CNY 92,62 | CNY 88,72 | 4,38M |
| 2026-06-01 | CNY 91,15 | -2,82 % | CNY 93,74 | CNY 96,90 | CNY 90,72 | 5,01M |
| 2026-05-29 | CNY 93,80 | -8,66 % | CNY 103,85 | CNY 104,38 | CNY 93,42 | 5,07M |
| 2026-05-28 | CNY 102,69 | -1,45 % | CNY 103,57 | CNY 104,92 | CNY 98,88 | 4,47M |
| 2026-05-27 | CNY 104,20 | -4,10 % | CNY 108,66 | CNY 109,62 | CNY 102,95 | 4,10M |
| 2026-05-26 | CNY 108,65 | -4,52 % | CNY 114,76 | CNY 114,76 | CNY 106,45 | 5,16M |