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 78,78 | -2,08 % | CNY 81,50 | CNY 82,00 | CNY 78,68 | 3,20M |
| 2026-09-29 | CNY 80,45 | -4,74 % | CNY 84,19 | CNY 85,26 | CNY 78,88 | 5,49M |
| 2026-09-28 | CNY 84,45 | -5,66 % | CNY 89,29 | CNY 89,80 | CNY 83,00 | 3,35M |
| 2026-09-24 | CNY 89,52 | -1,27 % | CNY 90,53 | CNY 92,88 | CNY 89,49 | 2,92M |
| 2026-09-23 | CNY 90,67 | -1,31 % | CNY 91,91 | CNY 92,34 | CNY 89,90 | 1,80M |
| 2026-09-22 | CNY 91,87 | -2,53 % | CNY 94,90 | CNY 94,95 | CNY 90,70 | 2,84M |
| 2026-09-21 | CNY 94,25 | +1,24 % | CNY 93,60 | CNY 95,78 | CNY 92,69 | 2,94M |
| 2026-09-18 | CNY 93,10 | +3,33 % | CNY 90,95 | CNY 93,30 | CNY 90,50 | 3,43M |
| 2026-09-17 | CNY 90,10 | -1,25 % | CNY 89,99 | CNY 92,50 | CNY 89,16 | 2,88M |
| 2026-09-16 | CNY 91,24 | +2,12 % | CNY 89,00 | CNY 92,36 | CNY 88,88 | 3,03M |
| 2026-09-15 | CNY 89,35 | -1,76 % | CNY 90,50 | CNY 91,77 | CNY 89,23 | 2,88M |
| 2026-09-14 | CNY 90,95 | -1,32 % | CNY 91,00 | CNY 92,60 | CNY 90,13 | 2,18M |
| 2026-09-11 | CNY 92,17 | -1,84 % | CNY 92,12 | CNY 93,84 | CNY 89,20 | 2,81M |
| 2026-09-10 | CNY 93,90 | -2,00 % | CNY 95,00 | CNY 95,99 | CNY 93,00 | 3,07M |
| 2026-09-09 | CNY 95,82 | -1,66 % | CNY 96,89 | CNY 98,60 | CNY 95,50 | 2,45M |
| 2026-09-08 | CNY 97,44 | -1,16 % | CNY 98,40 | CNY 100,25 | CNY 96,90 | 2,88M |
| 2026-09-07 | CNY 98,58 | -0,52 % | CNY 100,88 | CNY 100,88 | CNY 97,75 | 2,65M |
| 2026-09-04 | CNY 99,10 | -1,00 % | CNY 101,03 | CNY 101,60 | CNY 98,12 | 2,55M |
| 2026-09-03 | CNY 100,10 | -0,60 % | CNY 102,48 | CNY 102,48 | CNY 99,07 | 2,04M |
| 2026-09-02 | CNY 100,70 | -1,60 % | CNY 100,15 | CNY 103,47 | CNY 99,60 | 2,54M |
| 2026-09-01 | CNY 102,34 | -3,32 % | CNY 105,43 | CNY 106,36 | CNY 102,02 | 3,97M |
| 2026-08-31 | CNY 105,85 | +8,90 % | CNY 95,27 | CNY 106,36 | CNY 95,01 | 6,58M |
| 2026-08-28 | CNY 97,20 | -6,54 % | CNY 103,02 | CNY 104,71 | CNY 97,14 | 5,01M |
| 2026-08-27 | CNY 104,00 | +10,46 % | CNY 94,15 | CNY 104,41 | CNY 93,50 | 6,84M |
| 2026-08-26 | CNY 94,15 | -1,98 % | CNY 96,00 | CNY 97,19 | CNY 93,02 | 3,25M |
| 2026-08-25 | CNY 96,05 | -0,16 % | CNY 94,98 | CNY 97,77 | CNY 90,34 | 4,83M |
| 2026-08-24 | CNY 96,20 | -6,93 % | CNY 102,00 | CNY 102,00 | CNY 94,81 | 7,27M |
| 2026-08-21 | CNY 103,36 | +1,17 % | CNY 102,00 | CNY 106,55 | CNY 99,00 | 8,29M |
| 2026-08-20 | CNY 102,16 | -13,01 % | CNY 109,29 | CNY 112,22 | CNY 97,60 | 11,56M |
| 2026-08-19 | CNY 117,44 | +1,68 % | CNY 120,00 | CNY 129,84 | CNY 108,01 | 17,45M |
| 2026-08-18 | CNY 115,50 | -0,49 % | CNY 116,01 | CNY 117,77 | CNY 113,36 | 4,45M |
| 2026-08-17 | CNY 116,07 | +2,48 % | CNY 114,95 | CNY 116,48 | CNY 112,57 | 3,19M |
| 2026-08-14 | CNY 113,26 | +0,59 % | CNY 112,96 | CNY 113,68 | CNY 108,56 | 2,95M |
| 2026-08-13 | CNY 112,60 | +1,08 % | CNY 111,94 | CNY 115,29 | CNY 111,00 | 3,73M |
| 2026-08-12 | CNY 111,40 | +4,96 % | CNY 106,21 | CNY 111,99 | CNY 104,61 | 4,31M |
| 2026-08-11 | CNY 106,14 | -6,67 % | CNY 108,12 | CNY 109,14 | CNY 103,50 | 6,06M |
| 2026-08-10 | CNY 113,72 | -5,69 % | CNY 120,50 | CNY 122,00 | CNY 111,01 | 7,20M |
| 2026-08-07 | CNY 120,58 | +5,86 % | CNY 115,94 | CNY 122,88 | CNY 111,50 | 5,78M |
| 2026-08-06 | CNY 113,90 | +3,52 % | CNY 109,00 | CNY 113,90 | CNY 107,80 | 4,28M |
| 2026-08-05 | CNY 110,03 | +5,81 % | CNY 104,01 | CNY 111,27 | CNY 104,01 | 4,34M |
| 2026-08-04 | CNY 103,99 | +6,43 % | CNY 98,39 | CNY 103,99 | CNY 97,83 | 4,88M |
| 2026-08-03 | CNY 97,71 | +4,06 % | CNY 95,58 | CNY 104,82 | CNY 93,90 | 5,92M |
| 2026-07-31 | CNY 93,90 | +3,14 % | CNY 96,97 | CNY 100,88 | CNY 93,50 | 4,34M |
| 2026-07-30 | CNY 91,04 | -8,87 % | CNY 99,66 | CNY 101,40 | CNY 90,60 | 3,90M |
| 2026-07-29 | CNY 99,90 | -6,67 % | CNY 107,04 | CNY 108,19 | CNY 97,24 | 3,62M |
| 2026-07-28 | CNY 107,04 | -3,57 % | CNY 111,00 | CNY 112,07 | CNY 105,50 | 2,93M |
| 2026-07-27 | CNY 111,00 | +5,93 % | CNY 106,00 | CNY 111,00 | CNY 103,38 | 3,23M |
| 2026-07-24 | CNY 104,79 | -3,82 % | CNY 106,20 | CNY 109,00 | CNY 104,14 | 2,64M |
| 2026-07-23 | CNY 108,95 | -0,76 % | CNY 109,47 | CNY 114,78 | CNY 107,18 | 3,48M |
| 2026-07-22 | CNY 109,78 | -1,97 % | CNY 112,45 | CNY 116,60 | CNY 108,00 | 5,15M |
| 2026-07-21 | CNY 111,99 | +9,74 % | CNY 103,01 | CNY 112,54 | CNY 92,00 | 7,70M |
| 2026-07-20 | CNY 102,05 | -9,77 % | CNY 118,82 | CNY 119,88 | CNY 99,58 | 7,30M |
| 2026-07-17 | CNY 113,10 | -12,96 % | CNY 129,77 | CNY 130,06 | CNY 112,01 | 7,14M |
| 2026-07-16 | CNY 129,94 | -10,52 % | CNY 142,07 | CNY 144,09 | CNY 127,00 | 7,01M |
| 2026-07-15 | CNY 145,22 | +2,27 % | CNY 142,01 | CNY 150,08 | CNY 142,01 | 5,95M |
| 2026-07-14 | CNY 142,00 | -7,19 % | CNY 153,03 | CNY 153,03 | CNY 138,00 | 8,95M |
| 2026-07-13 | CNY 153,00 | -14,62 % | CNY 173,18 | CNY 175,27 | CNY 148,39 | 10,96M |
| 2026-07-10 | CNY 179,20 | +6,32 % | CNY 164,01 | CNY 194,59 | CNY 163,90 | 12,94M |
| 2026-07-09 | CNY 168,55 | +6,82 % | CNY 157,51 | CNY 170,61 | CNY 156,23 | 7,51M |
| 2026-07-08 | CNY 157,79 | -6,19 % | CNY 167,66 | CNY 170,48 | CNY 157,33 | 5,97M |
| 2026-07-07 | CNY 168,20 | -4,32 % | CNY 172,63 | CNY 184,98 | CNY 163,10 | 8,52M |
| 2026-07-06 | CNY 175,79 | -3,41 % | CNY 194,82 | CNY 195,00 | CNY 173,52 | 9,71M |
| 2026-07-03 | CNY 182,00 | +11,69 % | CNY 162,96 | CNY 188,00 | CNY 160,58 | 12,55M |
| 2026-07-02 | CNY 162,95 | +0,90 % | CNY 161,00 | CNY 167,00 | CNY 158,49 | 6,54M |
| 2026-07-01 | CNY 161,50 | +4,90 % | CNY 150,00 | CNY 163,99 | CNY 149,66 | 8,16M |
| 2026-06-30 | CNY 153,95 | +0,56 % | CNY 155,00 | CNY 158,64 | CNY 149,20 | 7,90M |
| 2026-06-29 | CNY 153,10 | -1,58 % | CNY 154,50 | CNY 158,00 | CNY 148,99 | 6,94M |
| 2026-06-26 | CNY 155,56 | +7,42 % | CNY 140,58 | CNY 158,88 | CNY 139,12 | 10,99M |
| 2026-06-25 | CNY 144,82 | -0,21 % | CNY 142,27 | CNY 148,75 | CNY 138,21 | 7,37M |
| 2026-06-24 | CNY 145,13 | +2,20 % | CNY 140,58 | CNY 148,99 | CNY 137,80 | 7,95M |
| 2026-06-23 | CNY 142,00 | +1,46 % | CNY 137,62 | CNY 146,58 | CNY 133,50 | 7,47M |
| 2026-06-22 | CNY 139,96 | -1,13 % | CNY 142,17 | CNY 143,83 | CNY 132,28 | 8,96M |
| 2026-06-18 | CNY 141,56 | +8,98 % | CNY 130,14 | CNY 145,50 | CNY 128,00 | 10,41M |
| 2026-06-17 | CNY 129,90 | +6,83 % | CNY 122,00 | CNY 132,50 | CNY 119,82 | 8,94M |
| 2026-06-16 | CNY 121,60 | +1,76 % | CNY 121,89 | CNY 124,44 | CNY 117,76 | 5,07M |
| 2026-06-15 | CNY 119,50 | +2,14 % | CNY 117,02 | CNY 120,00 | CNY 115,09 | 4,71M |
| 2026-06-12 | CNY 117,00 | +0,16 % | CNY 119,80 | CNY 123,97 | CNY 116,01 | 4,22M |
| 2026-06-11 | CNY 116,81 | -0,71 % | CNY 117,00 | CNY 117,91 | CNY 113,88 | 2,85M |
| 2026-06-10 | CNY 117,65 | -3,27 % | CNY 120,42 | CNY 122,28 | CNY 115,52 | 3,46M |
| 2026-06-09 | CNY 121,63 | +1,57 % | CNY 121,32 | CNY 122,90 | CNY 117,66 | 3,80M |
| 2026-06-08 | CNY 119,75 | -7,88 % | CNY 126,33 | CNY 131,63 | CNY 119,00 | 5,56M |
| 2026-06-05 | CNY 129,99 | +2,73 % | CNY 128,00 | CNY 135,00 | CNY 123,55 | 7,27M |
| 2026-06-04 | CNY 126,54 | -2,72 % | CNY 132,00 | CNY 134,00 | CNY 125,80 | 4,75M |
| 2026-06-03 | CNY 130,08 | +1,70 % | CNY 126,93 | CNY 135,60 | CNY 126,00 | 5,50M |
| 2026-06-02 | CNY 127,90 | -0,65 % | CNY 131,31 | CNY 132,08 | CNY 124,00 | 3,69M |
| 2026-06-01 | CNY 128,74 | -2,82 % | CNY 132,48 | CNY 136,06 | CNY 128,50 | 3,89M |
| 2026-05-29 | CNY 132,48 | -7,29 % | CNY 137,91 | CNY 145,98 | CNY 131,00 | 5,97M |
| 2026-05-28 | CNY 142,90 | +2,39 % | CNY 139,67 | CNY 146,39 | CNY 137,51 | 7,37M |
| 2026-05-27 | CNY 139,57 | +4,18 % | CNY 139,00 | CNY 142,79 | CNY 129,69 | 8,73M |
| 2026-05-26 | CNY 133,97 | -6,24 % | CNY 141,00 | CNY 141,00 | CNY 130,83 | 6,39M |