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