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 88,89 | -2,52 % | CNY 91,19 | CNY 93,65 | CNY 88,77 | 1,40M |
| 2026-09-29 | CNY 91,19 | +0,21 % | CNY 91,40 | CNY 91,68 | CNY 89,59 | 1,49M |
| 2026-09-28 | CNY 91,00 | -7,37 % | CNY 96,54 | CNY 100,00 | CNY 90,00 | 2,17M |
| 2026-09-24 | CNY 98,24 | -3,24 % | CNY 100,48 | CNY 102,21 | CNY 97,00 |
| 2,28M |
| 2026-09-23 | CNY 101,53 | -1,49 % | CNY 105,01 | CNY 105,83 | CNY 101,49 | 2,45M |
| 2026-09-22 | CNY 103,07 | +1,45 % | CNY 108,00 | CNY 109,39 | CNY 102,03 | 4,70M |
| 2026-09-21 | CNY 101,60 | +6,11 % | CNY 95,25 | CNY 103,10 | CNY 95,25 | 3,82M |
| 2026-09-18 | CNY 95,75 | +6,51 % | CNY 91,21 | CNY 95,99 | CNY 90,58 | 3,25M |
| 2026-09-17 | CNY 89,90 | +0,16 % | CNY 89,15 | CNY 91,50 | CNY 86,66 | 2,35M |
| 2026-09-16 | CNY 89,76 | +3,82 % | CNY 86,47 | CNY 90,70 | CNY 85,58 | 2,14M |
| 2026-09-15 | CNY 86,46 | +1,10 % | CNY 84,60 | CNY 88,50 | CNY 84,60 | 1,98M |
| 2026-09-14 | CNY 85,52 | +0,39 % | CNY 85,64 | CNY 86,44 | CNY 82,34 | 1,64M |
| 2026-09-11 | CNY 85,19 | -1,98 % | CNY 86,01 | CNY 86,99 | CNY 80,74 | 3,10M |
| 2026-09-10 | CNY 86,91 | +4,25 % | CNY 84,00 | CNY 89,18 | CNY 82,37 | 4,83M |
| 2026-09-09 | CNY 83,37 | -0,22 % | CNY 83,55 | CNY 85,68 | CNY 81,77 | 2,04M |
| 2026-09-08 | CNY 83,55 | -3,67 % | CNY 86,74 | CNY 86,74 | CNY 82,80 | 1,98M |
| 2026-09-07 | CNY 86,73 | +3,27 % | CNY 83,36 | CNY 87,50 | CNY 83,36 | 1,58M |
| 2026-09-04 | CNY 83,98 | -4,94 % | CNY 88,51 | CNY 90,41 | CNY 82,54 | 2,42M |
| 2026-09-03 | CNY 88,34 | +0,23 % | CNY 89,00 | CNY 89,50 | CNY 85,50 | 2,59M |
| 2026-09-02 | CNY 88,14 | -2,79 % | CNY 89,58 | CNY 91,18 | CNY 87,66 | 1,92M |
| 2026-09-01 | CNY 90,67 | -3,76 % | CNY 94,21 | CNY 95,00 | CNY 90,00 | 2,79M |
| 2026-08-31 | CNY 94,21 | +8,66 % | CNY 85,87 | CNY 94,75 | CNY 85,82 | 3,99M |
| 2026-08-28 | CNY 86,70 | -4,50 % | CNY 89,67 | CNY 90,00 | CNY 86,39 | 2,47M |
| 2026-08-27 | CNY 90,79 | +11,70 % | CNY 81,79 | CNY 90,87 | CNY 80,11 | 3,88M |
| 2026-08-26 | CNY 81,28 | -6,70 % | CNY 86,40 | CNY 87,40 | CNY 81,00 | 3,15M |
| 2026-08-25 | CNY 87,12 | -4,25 % | CNY 90,99 | CNY 90,99 | CNY 83,50 | 4,09M |
| 2026-08-24 | CNY 90,99 | +3,66 % | CNY 88,55 | CNY 92,50 | CNY 86,38 | 3,23M |
| 2026-08-21 | CNY 87,78 | +0,11 % | CNY 87,50 | CNY 88,30 | CNY 83,88 | 2,41M |
| 2026-08-20 | CNY 87,68 | +5,64 % | CNY 84,11 | CNY 90,20 | CNY 82,50 | 3,44M |
| 2026-08-19 | CNY 83,00 | -8,01 % | CNY 88,50 | CNY 88,80 | CNY 80,00 | 3,77M |
| 2026-08-18 | CNY 90,23 | +2,55 % | CNY 87,58 | CNY 91,00 | CNY 87,51 | 2,64M |
| 2026-08-17 | CNY 87,99 | +8,07 % | CNY 81,70 | CNY 87,99 | CNY 81,42 | 2,41M |
| 2026-08-14 | CNY 81,42 | +2,51 % | CNY 80,52 | CNY 82,25 | CNY 79,19 | 1,68M |
| 2026-08-13 | CNY 79,43 | -0,24 % | CNY 81,05 | CNY 82,55 | CNY 79,34 | 2,17M |
| 2026-08-12 | CNY 79,62 | +3,32 % | CNY 77,45 | CNY 80,75 | CNY 76,50 | 2,78M |
| 2026-08-11 | CNY 77,06 | -1,38 % | CNY 78,43 | CNY 78,93 | CNY 74,84 | 3,50M |
| 2026-08-10 | CNY 78,14 | +4,19 % | CNY 76,16 | CNY 78,90 | CNY 72,80 | 4,55M |
| 2026-08-07 | CNY 75,00 | +6,05 % | CNY 70,80 | CNY 75,51 | CNY 69,60 | 3,77M |
| 2026-08-06 | CNY 70,72 | +0,47 % | CNY 69,69 | CNY 72,28 | CNY 67,80 | 2,42M |
| 2026-08-05 | CNY 70,39 | +7,79 % | CNY 64,98 | CNY 71,00 | CNY 64,67 | 3,29M |
| 2026-08-04 | CNY 65,30 | +4,21 % | CNY 64,07 | CNY 66,83 | CNY 62,78 | 3,54M |
| 2026-08-03 | CNY 62,66 | -4,54 % | CNY 65,33 | CNY 65,51 | CNY 61,47 | 3,35M |
| 2026-07-31 | CNY 65,64 | +7,78 % | CNY 63,54 | CNY 70,06 | CNY 62,90 | 4,48M |
| 2026-07-30 | CNY 60,90 | -10,93 % | CNY 67,78 | CNY 68,95 | CNY 60,13 | 3,64M |
| 2026-07-29 | CNY 68,37 | -2,65 % | CNY 71,64 | CNY 72,14 | CNY 65,00 | 2,90M |
| 2026-07-28 | CNY 70,23 | -6,30 % | CNY 74,36 | CNY 75,50 | CNY 70,23 | 3,23M |
| 2026-07-27 | CNY 74,95 | +5,59 % | CNY 71,50 | CNY 75,95 | CNY 69,53 | 3,66M |
| 2026-07-24 | CNY 70,98 | -1,42 % | CNY 70,71 | CNY 72,29 | CNY 68,93 | 2,41M |
| 2026-07-23 | CNY 72,00 | -2,61 % | CNY 73,84 | CNY 74,85 | CNY 69,60 | 2,70M |
| 2026-07-22 | CNY 73,93 | -0,15 % | CNY 74,78 | CNY 77,90 | CNY 72,10 | 3,76M |
| 2026-07-21 | CNY 74,04 | +9,53 % | CNY 69,50 | CNY 74,46 | CNY 58,90 | 5,42M |
| 2026-07-20 | CNY 67,60 | -12,64 % | CNY 79,55 | CNY 80,21 | CNY 64,00 | 5,11M |
| 2026-07-17 | CNY 77,38 | -8,20 % | CNY 85,03 | CNY 85,17 | CNY 76,00 | 3,42M |
| 2026-07-16 | CNY 84,29 | -5,29 % | CNY 88,33 | CNY 90,49 | CNY 82,75 | 2,70M |
| 2026-07-15 | CNY 89,00 | -5,63 % | CNY 94,94 | CNY 97,00 | CNY 88,28 | 2,79M |
| 2026-07-14 | CNY 94,31 | +4,79 % | CNY 90,21 | CNY 94,79 | CNY 88,80 | 3,10M |
| 2026-07-13 | CNY 90,00 | -12,62 % | CNY 104,00 | CNY 104,39 | CNY 86,57 | 5,45M |
| 2026-07-10 | CNY 103,00 | -5,83 % | CNY 110,64 | CNY 111,88 | CNY 102,10 | 3,91M |
| 2026-07-09 | CNY 109,38 | +10,94 % | CNY 101,45 | CNY 112,00 | CNY 94,18 | 5,75M |
| 2026-07-08 | CNY 98,59 | +2,32 % | CNY 96,94 | CNY 99,50 | CNY 92,16 | 3,80M |
| 2026-07-07 | CNY 96,35 | -3,46 % | CNY 98,49 | CNY 101,00 | CNY 94,36 | 2,77M |
| 2026-07-06 | CNY 99,80 | -5,86 % | CNY 105,90 | CNY 109,20 | CNY 96,48 | 4,20M |
| 2026-07-03 | CNY 106,01 | +0,01 % | CNY 106,60 | CNY 107,52 | CNY 103,25 | 2,93M |
| 2026-07-02 | CNY 106,00 | -6,21 % | CNY 110,66 | CNY 117,00 | CNY 105,05 | 3,48M |
| 2026-07-01 | CNY 113,02 | +2,44 % | CNY 109,71 | CNY 116,58 | CNY 108,42 | 4,59M |
| 2026-06-30 | CNY 110,33 | +4,49 % | CNY 107,24 | CNY 111,18 | CNY 105,01 | 3,82M |
| 2026-06-29 | CNY 105,59 | -8,88 % | CNY 118,00 | CNY 120,70 | CNY 104,02 | 6,65M |
| 2026-06-26 | CNY 115,88 | -6,09 % | CNY 123,96 | CNY 123,96 | CNY 115,11 | 4,11M |
| 2026-06-25 | CNY 123,39 | -0,85 % | CNY 124,52 | CNY 129,99 | CNY 121,60 | 3,70M |
| 2026-06-24 | CNY 124,45 | -0,58 % | CNY 124,00 | CNY 126,50 | CNY 120,72 | 2,87M |
| 2026-06-23 | CNY 125,18 | -2,01 % | CNY 127,63 | CNY 132,00 | CNY 123,37 | 3,34M |
| 2026-06-22 | CNY 127,75 | -5,58 % | CNY 135,30 | CNY 135,47 | CNY 123,04 | 6,21M |
| 2026-06-18 | CNY 135,30 | +8,31 % | CNY 127,93 | CNY 137,11 | CNY 125,99 | 5,08M |
| 2026-06-17 | CNY 124,92 | +4,82 % | CNY 118,58 | CNY 127,18 | CNY 117,73 | 6,04M |
| 2026-06-16 | CNY 119,18 | +1,20 % | CNY 119,00 | CNY 121,77 | CNY 116,30 | 4,00M |
| 2026-06-15 | CNY 117,77 | +11,15 % | CNY 110,11 | CNY 117,98 | CNY 106,11 | 5,15M |
| 2026-06-12 | CNY 105,96 | +0,84 % | CNY 107,40 | CNY 110,25 | CNY 105,60 | 3,24M |
| 2026-06-11 | CNY 105,08 | -1,74 % | CNY 105,93 | CNY 107,88 | CNY 104,00 | 2,63M |
| 2026-06-10 | CNY 106,94 | -0,98 % | CNY 106,50 | CNY 108,18 | CNY 103,39 | 2,74M |
| 2026-06-09 | CNY 108,00 | +0,93 % | CNY 108,86 | CNY 108,96 | CNY 106,05 | 2,55M |
| 2026-06-08 | CNY 107,00 | -4,18 % | CNY 106,00 | CNY 112,50 | CNY 105,73 | 3,27M |
| 2026-06-05 | CNY 111,67 | -1,35 % | CNY 113,21 | CNY 116,87 | CNY 110,63 | 3,35M |
| 2026-06-04 | CNY 113,20 | +0,16 % | CNY 112,57 | CNY 114,30 | CNY 110,04 | 2,75M |
| 2026-06-03 | CNY 113,02 | +5,62 % | CNY 107,80 | CNY 114,41 | CNY 106,00 | 5,51M |
| 2026-06-02 | CNY 107,01 | -4,64 % | CNY 112,13 | CNY 112,79 | CNY 106,55 | 5,34M |
| 2026-06-01 | CNY 112,22 | -2,85 % | CNY 115,15 | CNY 117,95 | CNY 111,00 | 5,06M |
| 2026-05-29 | CNY 115,51 | -1,40 % | CNY 115,61 | CNY 119,37 | CNY 113,54 | 5,57M |
| 2026-05-28 | CNY 117,15 | +2,76 % | CNY 113,96 | CNY 119,79 | CNY 111,41 | 5,99M |
| 2026-05-27 | CNY 114,00 | -0,96 % | CNY 113,25 | CNY 117,88 | CNY 110,00 | 6,34M |
| 2026-05-26 | CNY 115,10 | -5,18 % | CNY 121,34 | CNY 128,00 | CNY 114,00 | 8,80M |