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 84,66 | -2,33 % | CNY 87,29 | CNY 87,41 | CNY 84,23 | 3,68M |
| 2026-09-29 | CNY 86,68 | +0,27 % | CNY 86,67 | CNY 87,53 | CNY 84,96 | 3,40M |
| 2026-09-28 | CNY 86,45 | -1,27 % | CNY 87,33 | CNY 87,89 | CNY 84,53 | 4,13M |
| 2026-09-24 | CNY 87,56 | -1,95 % | CNY 88,60 | CNY 89,57 | CNY 87,31 | 2,97M |
| 2026-09-23 | CNY 89,30 | -0,37 % | CNY 88,99 | CNY 90,50 | CNY 88,58 | 3,17M |
| 2026-09-22 | CNY 89,63 | +0,27 % | CNY 90,10 | CNY 91,29 | CNY 89,18 | 5,06M |
| 2026-09-21 | CNY 89,39 | +0,49 % | CNY 87,80 | CNY 89,86 | CNY 87,30 | 5,97M |
| 2026-09-18 | CNY 88,95 | +3,95 % | CNY 86,50 | CNY 89,50 | CNY 86,35 | 5,96M |
| 2026-09-17 | CNY 85,57 | -1,34 % | CNY 86,00 | CNY 86,70 | CNY 84,50 | 4,33M |
| 2026-09-16 | CNY 86,73 | +3,14 % | CNY 83,56 | CNY 86,90 | CNY 83,48 | 5,35M |
| 2026-09-15 | CNY 84,09 | -0,58 % | CNY 84,72 | CNY 85,90 | CNY 84,08 | 4,69M |
| 2026-09-14 | CNY 84,58 | -2,24 % | CNY 86,01 | CNY 86,42 | CNY 84,35 | 4,87M |
| 2026-09-11 | CNY 86,52 | -2,80 % | CNY 88,28 | CNY 88,35 | CNY 85,85 | 5,18M |
| 2026-09-10 | CNY 89,01 | -0,55 % | CNY 89,00 | CNY 90,10 | CNY 88,60 | 2,75M |
| 2026-09-09 | CNY 89,50 | -0,95 % | CNY 90,11 | CNY 90,90 | CNY 89,02 | 4,14M |
| 2026-09-08 | CNY 90,36 | -3,13 % | CNY 93,28 | CNY 94,87 | CNY 90,12 | 7,03M |
| 2026-09-07 | CNY 93,28 | +3,99 % | CNY 92,88 | CNY 93,98 | CNY 90,78 | 7,45M |
| 2026-09-04 | CNY 89,70 | -3,00 % | CNY 92,75 | CNY 93,49 | CNY 88,88 | 6,78M |
| 2026-09-03 | CNY 92,47 | -1,72 % | CNY 95,00 | CNY 95,10 | CNY 92,00 | 4,24M |
| 2026-09-02 | CNY 94,09 | -3,61 % | CNY 96,70 | CNY 96,80 | CNY 94,04 | 5,20M |
| 2026-09-01 | CNY 97,61 | -2,11 % | CNY 100,02 | CNY 101,50 | CNY 97,51 | 4,99M |
| 2026-08-31 | CNY 99,71 | +3,76 % | CNY 94,76 | CNY 100,78 | CNY 94,60 | 9,29M |
| 2026-08-28 | CNY 96,10 | -0,54 % | CNY 96,62 | CNY 100,60 | CNY 96,02 | 8,33M |
| 2026-08-27 | CNY 96,62 | +2,46 % | CNY 94,47 | CNY 97,11 | CNY 93,73 | 6,32M |
| 2026-08-26 | CNY 94,30 | +2,06 % | CNY 92,35 | CNY 95,05 | CNY 92,08 | 5,08M |
| 2026-08-25 | CNY 92,40 | +1,26 % | CNY 90,33 | CNY 92,86 | CNY 89,01 | 4,56M |
| 2026-08-24 | CNY 91,25 | -4,15 % | CNY 95,12 | CNY 95,19 | CNY 90,07 | 5,87M |
| 2026-08-21 | CNY 95,20 | +0,59 % | CNY 94,99 | CNY 96,69 | CNY 94,32 | 5,08M |
| 2026-08-20 | CNY 94,64 | -2,44 % | CNY 97,90 | CNY 97,97 | CNY 94,27 | 6,30M |
| 2026-08-19 | CNY 97,01 | -4,63 % | CNY 99,70 | CNY 100,37 | CNY 96,45 | 8,77M |
| 2026-08-18 | CNY 101,72 | +2,57 % | CNY 98,23 | CNY 103,30 | CNY 97,15 | 9,70M |
| 2026-08-17 | CNY 99,17 | +3,41 % | CNY 95,90 | CNY 99,39 | CNY 95,02 | 8,71M |
| 2026-08-14 | CNY 95,90 | +0,17 % | CNY 96,99 | CNY 97,50 | CNY 94,22 | 5,77M |
| 2026-08-13 | CNY 95,74 | -2,65 % | CNY 99,60 | CNY 99,60 | CNY 95,70 | 8,33M |
| 2026-08-12 | CNY 98,35 | +0,40 % | CNY 98,80 | CNY 100,88 | CNY 97,60 | 6,87M |
| 2026-08-11 | CNY 97,96 | +5,19 % | CNY 93,00 | CNY 100,00 | CNY 92,60 | 12,46M |
| 2026-08-10 | CNY 93,13 | -1,65 % | CNY 95,00 | CNY 95,00 | CNY 92,50 | 6,07M |
| 2026-08-07 | CNY 94,69 | +0,31 % | CNY 93,39 | CNY 95,99 | CNY 92,81 | 9,10M |
| 2026-08-06 | CNY 94,40 | +1,67 % | CNY 91,34 | CNY 94,86 | CNY 91,05 | 9,42M |
| 2026-08-05 | CNY 92,85 | +3,38 % | CNY 89,81 | CNY 93,90 | CNY 89,01 | 10,08M |
| 2026-08-04 | CNY 89,81 | +3,17 % | CNY 89,10 | CNY 90,18 | CNY 88,20 | 7,08M |
| 2026-08-03 | CNY 87,05 | -0,40 % | CNY 86,98 | CNY 87,99 | CNY 85,71 | 6,95M |
| 2026-07-31 | CNY 87,40 | +2,23 % | CNY 92,00 | CNY 92,00 | CNY 87,39 | 8,96M |
| 2026-07-30 | CNY 85,49 | -5,01 % | CNY 89,01 | CNY 89,80 | CNY 85,18 | 8,20M |
| 2026-07-29 | CNY 90,00 | +0,67 % | CNY 90,44 | CNY 90,44 | CNY 86,00 | 7,67M |
| 2026-07-28 | CNY 89,40 | -3,06 % | CNY 90,61 | CNY 92,45 | CNY 89,00 | 7,10M |
| 2026-07-27 | CNY 92,22 | +0,84 % | CNY 90,90 | CNY 92,85 | CNY 88,38 | 6,28M |
| 2026-07-24 | CNY 91,45 | -1,73 % | CNY 91,23 | CNY 94,33 | CNY 90,99 | 6,56M |
| 2026-07-23 | CNY 93,06 | -5,17 % | CNY 97,80 | CNY 98,60 | CNY 92,78 | 10,93M |
| 2026-07-22 | CNY 98,13 | -1,76 % | CNY 98,60 | CNY 101,98 | CNY 97,65 | 11,04M |
| 2026-07-21 | CNY 99,89 | +6,58 % | CNY 95,13 | CNY 100,70 | CNY 93,61 | 13,92M |
| 2026-07-20 | CNY 93,72 | -3,88 % | CNY 100,00 | CNY 100,79 | CNY 90,97 | 15,44M |
| 2026-07-17 | CNY 97,50 | -8,20 % | CNY 106,29 | CNY 108,50 | CNY 97,00 | 15,45M |
| 2026-07-16 | CNY 106,21 | -3,56 % | CNY 106,04 | CNY 112,63 | CNY 104,95 | 13,54M |
| 2026-07-15 | CNY 110,13 | -5,70 % | CNY 116,00 | CNY 116,66 | CNY 107,98 | 16,26M |
| 2026-07-14 | CNY 116,79 | -2,54 % | CNY 119,00 | CNY 121,90 | CNY 113,00 | 20,10M |
| 2026-07-13 | CNY 119,83 | +6,61 % | CNY 111,18 | CNY 127,96 | CNY 110,73 | 28,62M |
| 2026-07-10 | CNY 112,40 | -8,92 % | CNY 122,56 | CNY 124,06 | CNY 112,40 | 28,36M |
| 2026-07-09 | CNY 123,41 | +5,32 % | CNY 119,00 | CNY 124,39 | CNY 114,44 | 30,57M |
| 2026-07-08 | CNY 117,18 | -1,85 % | CNY 118,15 | CNY 120,58 | CNY 109,50 | 23,37M |
| 2026-07-07 | CNY 119,39 | +1,86 % | CNY 113,50 | CNY 121,50 | CNY 113,46 | 23,54M |
| 2026-07-06 | CNY 117,21 | +14,05 % | CNY 109,40 | CNY 123,30 | CNY 108,80 | 33,69M |
| 2026-07-03 | CNY 102,77 | -4,93 % | CNY 108,48 | CNY 109,50 | CNY 102,61 | 17,71M |
| 2026-07-02 | CNY 108,10 | -8,99 % | CNY 114,19 | CNY 116,09 | CNY 107,83 | 18,61M |
| 2026-07-01 | CNY 118,78 | -0,54 % | CNY 117,33 | CNY 123,51 | CNY 116,00 | 24,01M |
| 2026-06-30 | CNY 119,42 | +4,52 % | CNY 113,45 | CNY 120,00 | CNY 110,05 | 23,66M |
| 2026-06-29 | CNY 114,26 | +0,44 % | CNY 111,11 | CNY 118,15 | CNY 108,22 | 24,16M |
| 2026-06-26 | CNY 113,76 | +3,32 % | CNY 110,00 | CNY 117,99 | CNY 103,51 | 25,56M |
| 2026-06-25 | CNY 110,10 | +2,09 % | CNY 109,70 | CNY 110,75 | CNY 104,30 | 20,24M |
| 2026-06-24 | CNY 107,85 | +6,47 % | CNY 99,98 | CNY 109,07 | CNY 97,50 | 20,20M |
| 2026-06-23 | CNY 101,30 | -0,40 % | CNY 100,95 | CNY 105,43 | CNY 99,23 | 12,79M |
| 2026-06-22 | CNY 101,71 | -2,20 % | CNY 105,40 | CNY 106,18 | CNY 99,11 | 15,79M |
| 2026-06-18 | CNY 104,00 | -0,96 % | CNY 104,00 | CNY 105,00 | CNY 102,90 | 13,36M |
| 2026-06-17 | CNY 105,01 | +5,42 % | CNY 98,00 | CNY 105,29 | CNY 97,40 | 17,52M |
| 2026-06-16 | CNY 99,61 | -2,01 % | CNY 101,07 | CNY 101,14 | CNY 98,26 | 13,12M |
| 2026-06-15 | CNY 101,65 | +7,49 % | CNY 96,05 | CNY 101,75 | CNY 94,52 | 15,92M |
| 2026-06-12 | CNY 94,57 | -1,95 % | CNY 99,50 | CNY 99,91 | CNY 94,10 | 14,62M |
| 2026-06-11 | CNY 96,45 | -0,43 % | CNY 95,80 | CNY 98,49 | CNY 95,10 | 10,68M |
| 2026-06-10 | CNY 96,87 | -2,64 % | CNY 98,49 | CNY 99,90 | CNY 96,10 | 11,50M |
| 2026-06-09 | CNY 99,50 | +4,57 % | CNY 96,65 | CNY 100,78 | CNY 94,82 | 16,36M |
| 2026-06-08 | CNY 95,15 | -3,63 % | CNY 94,01 | CNY 98,23 | CNY 93,50 | 15,26M |
| 2026-06-05 | CNY 98,73 | -4,73 % | CNY 102,99 | CNY 103,81 | CNY 98,10 | 20,82M |
| 2026-06-04 | CNY 103,63 | -2,08 % | CNY 103,13 | CNY 107,37 | CNY 101,95 | 17,92M |
| 2026-06-03 | CNY 105,83 | +0,50 % | CNY 105,00 | CNY 110,90 | CNY 105,00 | 21,36M |
| 2026-06-02 | CNY 105,30 | -0,43 % | CNY 107,00 | CNY 109,15 | CNY 104,68 | 20,18M |
| 2026-06-01 | CNY 105,75 | -7,64 % | CNY 112,11 | CNY 113,32 | CNY 105,43 | 22,08M |
| 2026-05-29 | CNY 114,50 | -10,95 % | CNY 125,10 | CNY 125,47 | CNY 111,11 | 32,73M |
| 2026-05-28 | CNY 128,58 | +0,91 % | CNY 124,07 | CNY 129,60 | CNY 119,19 | 32,45M |
| 2026-05-27 | CNY 127,42 | -5,61 % | CNY 130,00 | CNY 132,30 | CNY 125,00 | 39,95M |
| 2026-05-26 | CNY 135,00 | +7,97 % | CNY 130,53 | CNY 137,56 | CNY 126,00 | 65,75M |