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 86,53 | -2,67 % | CNY 88,88 | CNY 90,53 | CNY 86,07 | 1,79M |
| 2026-09-29 | CNY 88,90 | -1,65 % | CNY 90,11 | CNY 90,55 | CNY 88,00 | 1,85M |
| 2026-09-28 | CNY 90,39 | -8,03 % | CNY 98,02 | CNY 98,27 | CNY 89,50 | 3,55M |
| 2026-09-24 | CNY 98,28 | -0,84 % | CNY 98,50 | CNY 103,24 | CNY 97,16 | 3,51M |
| 2026-09-23 | CNY 99,11 | +2,83 % | CNY 96,37 | CNY 99,80 | CNY 95,10 | 2,50M |
| 2026-09-22 | CNY 96,38 | -2,93 % | CNY 99,01 | CNY 99,98 | CNY 96,15 | 1,93M |
| 2026-09-21 | CNY 99,29 | -0,74 % | CNY 99,89 | CNY 100,83 | CNY 97,91 | 2,16M |
| 2026-09-18 | CNY 100,03 | +1,66 % | CNY 98,58 | CNY 101,16 | CNY 98,03 | 2,09M |
| 2026-09-17 | CNY 98,40 | -0,90 % | CNY 99,16 | CNY 100,55 | CNY 96,63 | 1,84M |
| 2026-09-16 | CNY 99,29 | +1,04 % | CNY 98,75 | CNY 100,68 | CNY 98,00 | 1,92M |
| 2026-09-15 | CNY 98,27 | -2,10 % | CNY 100,38 | CNY 101,17 | CNY 98,14 | 1,83M |
| 2026-09-14 | CNY 100,38 | +2,01 % | CNY 98,26 | CNY 100,67 | CNY 96,08 | 2,16M |
| 2026-09-11 | CNY 98,40 | -0,84 % | CNY 98,99 | CNY 99,50 | CNY 95,00 | 2,16M |
| 2026-09-10 | CNY 99,23 | +0,60 % | CNY 99,00 | CNY 102,00 | CNY 96,74 | 2,61M |
| 2026-09-09 | CNY 98,64 | +0,45 % | CNY 98,04 | CNY 99,64 | CNY 96,69 | 1,96M |
| 2026-09-08 | CNY 98,20 | -0,71 % | CNY 98,50 | CNY 100,17 | CNY 97,57 | 2,06M |
| 2026-09-07 | CNY 98,90 | +0,32 % | CNY 100,10 | CNY 101,49 | CNY 97,83 | 2,52M |
| 2026-09-04 | CNY 98,58 | -2,41 % | CNY 101,01 | CNY 104,16 | CNY 97,85 | 3,04M |
| 2026-09-03 | CNY 101,01 | +1,47 % | CNY 101,43 | CNY 104,94 | CNY 99,11 | 3,41M |
| 2026-09-02 | CNY 99,55 | -1,63 % | CNY 100,69 | CNY 105,00 | CNY 99,30 | 3,76M |
| 2026-09-01 | CNY 101,20 | +2,20 % | CNY 99,02 | CNY 102,32 | CNY 97,00 | 4,39M |
| 2026-08-31 | CNY 99,02 | +10,92 % | CNY 88,80 | CNY 99,39 | CNY 87,77 | 5,14M |
| 2026-08-28 | CNY 89,27 | -1,50 % | CNY 90,55 | CNY 92,01 | CNY 89,21 | 1,81M |
| 2026-08-27 | CNY 90,63 | +3,99 % | CNY 87,16 | CNY 91,28 | CNY 86,69 | 2,64M |
| 2026-08-26 | CNY 87,15 | -1,57 % | CNY 88,56 | CNY 89,00 | CNY 85,40 | 1,97M |
| 2026-08-25 | CNY 88,54 | +2,89 % | CNY 85,98 | CNY 89,95 | CNY 83,25 | 2,54M |
| 2026-08-24 | CNY 86,05 | -3,29 % | CNY 88,95 | CNY 88,95 | CNY 84,51 | 2,98M |
| 2026-08-21 | CNY 88,98 | +2,28 % | CNY 86,12 | CNY 89,67 | CNY 85,06 | 3,80M |
| 2026-08-20 | CNY 87,00 | -2,47 % | CNY 90,16 | CNY 91,35 | CNY 85,00 | 5,54M |
| 2026-08-19 | CNY 89,20 | -11,94 % | CNY 105,58 | CNY 108,00 | CNY 88,80 | 9,18M |
| 2026-08-18 | CNY 101,30 | -0,89 % | CNY 101,62 | CNY 102,50 | CNY 99,25 | 2,32M |
| 2026-08-17 | CNY 102,21 | +6,25 % | CNY 96,95 | CNY 102,60 | CNY 96,35 | 2,79M |
| 2026-08-14 | CNY 96,20 | +0,21 % | CNY 95,75 | CNY 97,24 | CNY 93,81 | 1,60M |
| 2026-08-13 | CNY 96,00 | -0,83 % | CNY 98,80 | CNY 98,80 | CNY 95,89 | 2,35M |
| 2026-08-12 | CNY 96,80 | +2,22 % | CNY 94,01 | CNY 97,74 | CNY 93,22 | 2,53M |
| 2026-08-11 | CNY 94,70 | -2,88 % | CNY 94,69 | CNY 96,23 | CNY 91,28 | 3,37M |
| 2026-08-10 | CNY 97,51 | +0,53 % | CNY 99,00 | CNY 99,58 | CNY 93,20 | 4,23M |
| 2026-08-07 | CNY 97,00 | +4,13 % | CNY 94,00 | CNY 97,92 | CNY 90,60 | 4,50M |
| 2026-08-06 | CNY 93,15 | +1,91 % | CNY 90,18 | CNY 94,55 | CNY 89,60 | 3,82M |
| 2026-08-05 | CNY 91,40 | +6,08 % | CNY 86,16 | CNY 93,59 | CNY 85,17 | 3,94M |
| 2026-08-04 | CNY 86,16 | +3,87 % | CNY 83,69 | CNY 86,77 | CNY 82,96 | 3,12M |
| 2026-08-03 | CNY 82,95 | +1,59 % | CNY 81,70 | CNY 84,94 | CNY 80,93 | 3,49M |
| 2026-07-31 | CNY 81,65 | +7,35 % | CNY 79,70 | CNY 86,55 | CNY 78,25 | 4,40M |
| 2026-07-30 | CNY 76,06 | -6,67 % | CNY 81,51 | CNY 82,50 | CNY 75,88 | 2,89M |
| 2026-07-29 | CNY 81,50 | -3,16 % | CNY 84,18 | CNY 84,61 | CNY 78,40 | 3,28M |
| 2026-07-28 | CNY 84,16 | -5,76 % | CNY 89,22 | CNY 90,14 | CNY 83,30 | 2,80M |
| 2026-07-27 | CNY 89,30 | +5,02 % | CNY 85,79 | CNY 89,33 | CNY 84,40 | 3,08M |
| 2026-07-24 | CNY 85,03 | -2,53 % | CNY 86,89 | CNY 89,26 | CNY 84,71 | 2,97M |
| 2026-07-23 | CNY 87,24 | -2,97 % | CNY 90,34 | CNY 92,34 | CNY 86,00 | 3,26M |
| 2026-07-22 | CNY 89,91 | -5,06 % | CNY 94,97 | CNY 96,71 | CNY 89,00 | 4,01M |
| 2026-07-21 | CNY 94,70 | +6,70 % | CNY 90,52 | CNY 94,90 | CNY 77,45 | 6,46M |
| 2026-07-20 | CNY 88,75 | -10,80 % | CNY 102,00 | CNY 104,10 | CNY 85,36 | 6,11M |
| 2026-07-17 | CNY 99,50 | -14,83 % | CNY 114,45 | CNY 117,38 | CNY 99,50 | 4,10M |
| 2026-07-16 | CNY 116,83 | -6,72 % | CNY 121,50 | CNY 125,42 | CNY 115,00 | 2,75M |
| 2026-07-15 | CNY 125,25 | +0,09 % | CNY 126,28 | CNY 128,78 | CNY 122,67 | 3,07M |
| 2026-07-14 | CNY 125,14 | -7,39 % | CNY 133,71 | CNY 135,13 | CNY 120,18 | 5,03M |
| 2026-07-13 | CNY 135,13 | -19,47 % | CNY 164,22 | CNY 167,79 | CNY 134,25 | 7,83M |
| 2026-07-10 | CNY 167,80 | +8,36 % | CNY 158,50 | CNY 180,00 | CNY 155,30 | 7,02M |
| 2026-07-09 | CNY 154,86 | +6,07 % | CNY 146,00 | CNY 155,65 | CNY 142,74 | 2,58M |
| 2026-07-08 | CNY 146,00 | -6,62 % | CNY 158,50 | CNY 158,50 | CNY 144,51 | 2,80M |
| 2026-07-07 | CNY 156,35 | -0,39 % | CNY 155,17 | CNY 161,47 | CNY 152,01 | 2,57M |
| 2026-07-06 | CNY 156,96 | -9,01 % | CNY 175,21 | CNY 177,00 | CNY 156,17 | 4,18M |
| 2026-07-03 | CNY 172,51 | +1,83 % | CNY 163,64 | CNY 181,96 | CNY 163,64 | 5,68M |
| 2026-07-02 | CNY 169,41 | +1,78 % | CNY 163,91 | CNY 179,89 | CNY 161,30 | 4,85M |
| 2026-07-01 | CNY 166,45 | +5,02 % | CNY 156,91 | CNY 169,95 | CNY 155,60 | 4,01M |
| 2026-06-30 | CNY 158,49 | +0,56 % | CNY 159,30 | CNY 161,88 | CNY 155,00 | 3,17M |
| 2026-06-29 | CNY 157,61 | -6,18 % | CNY 169,00 | CNY 169,98 | CNY 155,60 | 4,81M |
| 2026-06-26 | CNY 168,00 | +2,36 % | CNY 162,36 | CNY 172,99 | CNY 159,95 | 5,08M |
| 2026-06-25 | CNY 164,13 | +2,41 % | CNY 159,00 | CNY 168,85 | CNY 158,50 | 3,83M |
| 2026-06-24 | CNY 160,27 | +4,94 % | CNY 153,23 | CNY 160,88 | CNY 150,38 | 3,93M |
| 2026-06-23 | CNY 152,73 | -8,85 % | CNY 167,50 | CNY 167,50 | CNY 151,89 | 5,07M |
| 2026-06-22 | CNY 167,55 | -3,71 % | CNY 176,00 | CNY 179,66 | CNY 163,26 | 4,72M |
| 2026-06-18 | CNY 174,00 | +5,52 % | CNY 164,50 | CNY 178,00 | CNY 160,10 | 7,19M |
| 2026-06-17 | CNY 164,90 | +17,19 % | CNY 137,00 | CNY 168,00 | CNY 135,08 | 9,58M |
| 2026-06-16 | CNY 140,71 | +0,56 % | CNY 142,73 | CNY 152,00 | CNY 137,90 | 6,45M |
| 2026-06-15 | CNY 139,93 | +3,55 % | CNY 133,20 | CNY 140,77 | CNY 130,15 | 5,15M |
| 2026-06-12 | CNY 135,13 | +9,24 % | CNY 126,98 | CNY 141,00 | CNY 125,34 | 6,08M |
| 2026-06-11 | CNY 123,70 | -0,46 % | CNY 124,00 | CNY 125,24 | CNY 121,00 | 2,00M |
| 2026-06-10 | CNY 124,27 | -3,73 % | CNY 128,34 | CNY 129,98 | CNY 122,19 | 2,38M |
| 2026-06-09 | CNY 129,08 | +2,08 % | CNY 128,00 | CNY 129,68 | CNY 123,30 | 3,01M |
| 2026-06-08 | CNY 126,45 | -6,26 % | CNY 129,55 | CNY 136,83 | CNY 123,00 | 3,91M |
| 2026-06-05 | CNY 134,90 | +1,05 % | CNY 134,06 | CNY 139,88 | CNY 130,34 | 5,90M |
| 2026-06-04 | CNY 133,50 | -0,59 % | CNY 134,03 | CNY 135,00 | CNY 128,27 | 3,00M |
| 2026-06-03 | CNY 134,29 | +5,77 % | CNY 125,70 | CNY 138,88 | CNY 125,14 | 4,67M |
| 2026-06-02 | CNY 126,96 | +0,28 % | CNY 127,60 | CNY 128,54 | CNY 120,15 | 2,58M |
| 2026-06-01 | CNY 126,61 | -2,23 % | CNY 130,00 | CNY 131,00 | CNY 126,52 | 1,51M |
| 2026-05-29 | CNY 129,50 | -5,03 % | CNY 136,36 | CNY 137,69 | CNY 128,70 | 2,65M |
| 2026-05-28 | CNY 136,36 | +1,78 % | CNY 133,34 | CNY 137,50 | CNY 131,41 | 2,50M |
| 2026-05-27 | CNY 133,97 | -1,59 % | CNY 136,81 | CNY 138,88 | CNY 131,66 | 2,45M |
| 2026-05-26 | CNY 136,14 | -3,50 % | CNY 140,00 | CNY 141,00 | CNY 132,90 | 3,26M |