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 86,80 | -2,55 % | CNY 90,18 | CNY 90,60 | CNY 86,64 | 3,33M |
| 2026-09-29 | CNY 89,07 | -0,17 % | CNY 89,00 | CNY 90,58 | CNY 87,80 | 4,59M |
| 2026-09-28 | CNY 89,22 | -10,71 % | CNY 98,95 | CNY 99,55 | CNY 88,15 | 6,37M |
| 2026-09-24 | CNY 99,92 | -4,49 % | CNY 106,80 | CNY 107,48 | CNY 99,70 | 7,33M |
| 2026-09-23 | CNY 104,62 | +2,12 % | CNY 103,70 | CNY 106,79 | CNY 103,11 | 7,54M |
| 2026-09-22 | CNY 102,45 | -0,15 % | CNY 104,12 | CNY 106,20 | CNY 101,83 | 5,78M |
| 2026-09-21 | CNY 102,60 | -0,52 % | CNY 104,50 | CNY 105,00 | CNY 101,40 | 5,39M |
| 2026-09-18 | CNY 103,14 | +2,67 % | CNY 102,37 | CNY 103,98 | CNY 99,50 | 5,84M |
| 2026-09-17 | CNY 100,46 | -2,18 % | CNY 102,69 | CNY 104,20 | CNY 99,80 | 4,79M |
| 2026-09-16 | CNY 102,70 | +5,43 % | CNY 97,99 | CNY 104,38 | CNY 97,44 | 6,25M |
| 2026-09-15 | CNY 97,41 | -0,71 % | CNY 97,78 | CNY 101,45 | CNY 97,08 | 3,69M |
| 2026-09-14 | CNY 98,11 | +1,06 % | CNY 95,55 | CNY 99,80 | CNY 93,13 | 4,01M |
| 2026-09-11 | CNY 97,08 | -1,37 % | CNY 97,57 | CNY 98,18 | CNY 92,55 | 4,39M |
| 2026-09-10 | CNY 98,43 | -1,57 % | CNY 98,62 | CNY 101,25 | CNY 97,81 | 3,64M |
| 2026-09-09 | CNY 100,00 | +0,26 % | CNY 101,88 | CNY 103,27 | CNY 98,69 | 5,15M |
| 2026-09-08 | CNY 99,74 | -1,60 % | CNY 102,61 | CNY 103,37 | CNY 98,95 | 4,35M |
| 2026-09-07 | CNY 101,36 | +7,83 % | CNY 95,96 | CNY 102,26 | CNY 93,10 | 6,62M |
| 2026-09-04 | CNY 94,00 | -4,42 % | CNY 98,57 | CNY 101,80 | CNY 93,00 | 4,72M |
| 2026-09-03 | CNY 98,35 | +2,45 % | CNY 97,00 | CNY 99,89 | CNY 96,51 | 4,27M |
| 2026-09-02 | CNY 96,00 | -0,52 % | CNY 94,98 | CNY 97,27 | CNY 94,18 | 3,49M |
| 2026-09-01 | CNY 96,50 | -6,51 % | CNY 104,00 | CNY 104,22 | CNY 95,55 | 5,98M |
| 2026-08-31 | CNY 103,22 | +4,16 % | CNY 97,00 | CNY 103,82 | CNY 96,00 | 5,04M |
| 2026-08-28 | CNY 99,10 | -4,25 % | CNY 103,73 | CNY 103,87 | CNY 98,81 | 4,45M |
| 2026-08-27 | CNY 103,50 | +7,64 % | CNY 97,02 | CNY 103,97 | CNY 95,11 | 5,76M |
| 2026-08-26 | CNY 96,15 | -1,37 % | CNY 98,17 | CNY 99,88 | CNY 93,80 | 3,60M |
| 2026-08-25 | CNY 97,49 | -0,01 % | CNY 96,70 | CNY 99,66 | CNY 93,42 | 4,06M |
| 2026-08-24 | CNY 97,50 | -3,95 % | CNY 102,10 | CNY 102,36 | CNY 93,88 | 5,90M |
| 2026-08-21 | CNY 101,51 | +5,02 % | CNY 96,00 | CNY 102,30 | CNY 93,81 | 6,34M |
| 2026-08-20 | CNY 96,66 | +1,82 % | CNY 97,00 | CNY 99,18 | CNY 95,26 | 4,39M |
| 2026-08-19 | CNY 94,93 | -10,37 % | CNY 102,14 | CNY 103,75 | CNY 94,14 | 5,99M |
| 2026-08-18 | CNY 105,91 | -0,87 % | CNY 108,88 | CNY 108,88 | CNY 103,00 | 4,60M |
| 2026-08-17 | CNY 106,84 | +5,87 % | CNY 102,06 | CNY 107,20 | CNY 101,60 | 5,10M |
| 2026-08-14 | CNY 100,92 | +2,35 % | CNY 99,88 | CNY 101,38 | CNY 98,20 | 3,69M |
| 2026-08-13 | CNY 98,60 | -1,99 % | CNY 102,45 | CNY 104,74 | CNY 98,45 | 5,74M |
| 2026-08-12 | CNY 100,60 | +3,38 % | CNY 97,44 | CNY 103,79 | CNY 96,35 | 4,80M |
| 2026-08-11 | CNY 97,31 | -1,30 % | CNY 97,90 | CNY 100,00 | CNY 95,63 | 3,93M |
| 2026-08-10 | CNY 98,59 | -3,63 % | CNY 103,00 | CNY 103,83 | CNY 96,20 | 6,89M |
| 2026-08-07 | CNY 102,30 | +7,53 % | CNY 95,90 | CNY 102,85 | CNY 94,30 | 7,37M |
| 2026-08-06 | CNY 95,14 | +5,13 % | CNY 88,86 | CNY 95,50 | CNY 88,07 | 7,85M |
| 2026-08-05 | CNY 90,50 | +6,78 % | CNY 83,22 | CNY 91,80 | CNY 82,90 | 6,04M |
| 2026-08-04 | CNY 84,75 | +10,14 % | CNY 77,37 | CNY 85,75 | CNY 77,02 | 6,23M |
| 2026-08-03 | CNY 76,95 | -1,76 % | CNY 79,48 | CNY 80,79 | CNY 76,01 | 5,27M |
| 2026-07-31 | CNY 78,33 | +5,44 % | CNY 79,91 | CNY 85,12 | CNY 78,20 | 6,16M |
| 2026-07-30 | CNY 74,29 | -11,74 % | CNY 83,99 | CNY 85,10 | CNY 72,91 | 7,08M |
| 2026-07-29 | CNY 84,17 | -3,29 % | CNY 86,96 | CNY 87,84 | CNY 79,31 | 5,37M |
| 2026-07-28 | CNY 87,03 | -7,96 % | CNY 92,60 | CNY 94,45 | CNY 86,27 | 3,76M |
| 2026-07-27 | CNY 94,56 | +2,91 % | CNY 92,51 | CNY 95,20 | CNY 89,81 | 3,64M |
| 2026-07-24 | CNY 91,89 | -2,07 % | CNY 91,91 | CNY 94,74 | CNY 89,77 | 3,33M |
| 2026-07-23 | CNY 93,83 | -0,07 % | CNY 95,10 | CNY 97,78 | CNY 92,98 | 3,84M |
| 2026-07-22 | CNY 93,90 | -4,19 % | CNY 97,89 | CNY 99,50 | CNY 93,10 | 5,41M |
| 2026-07-21 | CNY 98,01 | +14,11 % | CNY 88,00 | CNY 98,39 | CNY 76,59 | 8,60M |
| 2026-07-20 | CNY 85,89 | -10,70 % | CNY 99,00 | CNY 100,99 | CNY 83,31 | 6,16M |
| 2026-07-17 | CNY 96,18 | -10,85 % | CNY 106,99 | CNY 108,28 | CNY 95,00 | 5,51M |
| 2026-07-16 | CNY 107,89 | -3,87 % | CNY 111,10 | CNY 114,80 | CNY 106,95 | 4,18M |
| 2026-07-15 | CNY 112,23 | -6,26 % | CNY 121,00 | CNY 122,00 | CNY 111,35 | 3,94M |
| 2026-07-14 | CNY 119,73 | +4,36 % | CNY 115,53 | CNY 119,94 | CNY 112,57 | 4,09M |
| 2026-07-13 | CNY 114,73 | -6,43 % | CNY 122,00 | CNY 125,45 | CNY 114,24 | 5,10M |
| 2026-07-10 | CNY 122,62 | -5,85 % | CNY 132,01 | CNY 136,18 | CNY 116,96 | 5,44M |
| 2026-07-09 | CNY 130,24 | +3,45 % | CNY 128,68 | CNY 130,90 | CNY 121,38 | 5,04M |
| 2026-07-08 | CNY 125,90 | -3,96 % | CNY 132,75 | CNY 133,70 | CNY 124,58 | 3,78M |
| 2026-07-07 | CNY 131,09 | -5,49 % | CNY 138,70 | CNY 139,99 | CNY 127,01 | 6,25M |
| 2026-07-06 | CNY 138,70 | -11,66 % | CNY 159,13 | CNY 161,82 | CNY 136,49 | 7,80M |
| 2026-07-03 | CNY 157,00 | -0,27 % | CNY 157,67 | CNY 163,19 | CNY 152,30 | 5,18M |
| 2026-07-02 | CNY 157,42 | -6,13 % | CNY 161,50 | CNY 169,49 | CNY 156,20 | 5,90M |
| 2026-07-01 | CNY 167,70 | +2,95 % | CNY 161,60 | CNY 176,13 | CNY 161,60 | 9,09M |
| 2026-06-30 | CNY 162,89 | +6,60 % | CNY 151,03 | CNY 166,50 | CNY 150,15 | 6,75M |
| 2026-06-29 | CNY 152,80 | -2,46 % | CNY 156,65 | CNY 163,78 | CNY 145,38 | 6,96M |
| 2026-06-26 | CNY 156,66 | -9,26 % | CNY 167,92 | CNY 171,57 | CNY 156,58 | 7,57M |
| 2026-06-25 | CNY 172,65 | +2,83 % | CNY 167,18 | CNY 175,73 | CNY 166,00 | 10,47M |
| 2026-06-24 | CNY 167,90 | +7,97 % | CNY 152,98 | CNY 172,50 | CNY 151,53 | 10,33M |
| 2026-06-23 | CNY 155,50 | -3,57 % | CNY 159,17 | CNY 163,00 | CNY 151,00 | 7,12M |
| 2026-06-22 | CNY 161,25 | -4,59 % | CNY 168,00 | CNY 170,48 | CNY 157,52 | 8,97M |
| 2026-06-18 | CNY 169,00 | +3,87 % | CNY 164,27 | CNY 170,00 | CNY 161,10 | 9,81M |
| 2026-06-17 | CNY 162,71 | +0,70 % | CNY 161,00 | CNY 171,67 | CNY 160,00 | 8,10M |
| 2026-06-16 | CNY 161,58 | +4,24 % | CNY 157,26 | CNY 163,98 | CNY 153,13 | 7,68M |
| 2026-06-15 | CNY 155,01 | +9,12 % | CNY 148,00 | CNY 156,00 | CNY 146,00 | 7,67M |
| 2026-06-12 | CNY 142,05 | -4,43 % | CNY 154,00 | CNY 155,68 | CNY 141,00 | 7,22M |
| 2026-06-11 | CNY 148,63 | -0,34 % | CNY 148,00 | CNY 152,65 | CNY 146,00 | 5,07M |
| 2026-06-10 | CNY 149,14 | -6,62 % | CNY 156,29 | CNY 156,29 | CNY 146,72 | 6,86M |
| 2026-06-09 | CNY 159,71 | -4,85 % | CNY 169,96 | CNY 170,57 | CNY 156,34 | 10,28M |
| 2026-06-08 | CNY 167,86 | -8,93 % | CNY 170,98 | CNY 175,71 | CNY 162,83 | 7,20M |
| 2026-06-05 | CNY 184,31 | +1,51 % | CNY 175,84 | CNY 192,82 | CNY 169,29 | 8,52M |
| 2026-06-04 | CNY 181,56 | +2,14 % | CNY 172,71 | CNY 184,74 | CNY 171,07 | 7,38M |
| 2026-06-03 | CNY 177,76 | -3,71 % | CNY 185,60 | CNY 189,71 | CNY 175,43 | 9,44M |
| 2026-06-02 | CNY 184,60 | +10,21 % | CNY 167,90 | CNY 189,14 | CNY 167,90 | 8,26M |
| 2026-06-01 | CNY 167,50 | -5,79 % | CNY 174,34 | CNY 178,56 | CNY 163,06 | 7,79M |
| 2026-05-29 | CNY 177,80 | +13,97 % | CNY 159,29 | CNY 184,91 | CNY 159,29 | 11,93M |
| 2026-05-28 | CNY 156,00 | +3,70 % | CNY 147,44 | CNY 156,89 | CNY 141,34 | 6,63M |
| 2026-05-27 | CNY 150,43 | +0,57 % | CNY 150,15 | CNY 158,49 | CNY 147,86 | 6,29M |
| 2026-05-26 | CNY 149,57 | -5,68 % | CNY 156,43 | CNY 157,00 | CNY 146,19 | 6,98M |