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 88,15 | -2,49 % | CNY 91,00 | CNY 91,58 | CNY 87,99 | 1,98M |
| 2026-09-29 | CNY 90,40 | +1,28 % | CNY 88,88 | CNY 91,32 | CNY 88,32 | 1,99M |
| 2026-09-28 | CNY 89,26 | -4,64 % | CNY 93,03 | CNY 93,06 | CNY 89,00 | 2,31M |
| 2026-09-24 | CNY 93,60 | -2,54 % | CNY 96,09 | CNY 97,34 | CNY 92,61 | 2,85M |
| 2026-09-23 | CNY 96,04 | -3,10 % | CNY 98,89 | CNY 98,90 | CNY 95,50 | 3,05M |
| 2026-09-22 | CNY 99,11 | -1,60 % | CNY 100,30 | CNY 100,60 | CNY 98,41 | 3,52M |
| 2026-09-21 | CNY 100,72 | +2,80 % | CNY 97,52 | CNY 101,00 | CNY 95,80 | 4,67M |
| 2026-09-18 | CNY 97,98 | +3,02 % | CNY 96,00 | CNY 99,98 | CNY 94,70 | 4,42M |
| 2026-09-17 | CNY 95,11 | -2,77 % | CNY 97,82 | CNY 99,04 | CNY 94,71 | 4,16M |
| 2026-09-16 | CNY 97,82 | +0,40 % | CNY 98,78 | CNY 99,31 | CNY 94,50 | 4,86M |
| 2026-09-15 | CNY 97,43 | -6,09 % | CNY 102,72 | CNY 102,72 | CNY 97,20 | 5,82M |
| 2026-09-14 | CNY 103,75 | -4,47 % | CNY 109,53 | CNY 112,87 | CNY 100,77 | 6,97M |
| 2026-09-11 | CNY 108,60 | +4,22 % | CNY 103,10 | CNY 116,68 | CNY 103,10 | 8,93M |
| 2026-09-10 | CNY 104,20 | +0,02 % | CNY 104,10 | CNY 108,50 | CNY 101,23 | 6,01M |
| 2026-09-09 | CNY 104,18 | -1,72 % | CNY 103,00 | CNY 113,56 | CNY 100,04 | 8,86M |
| 2026-09-08 | CNY 106,00 | +6,50 % | CNY 98,79 | CNY 107,00 | CNY 98,20 | 8,16M |
| 2026-09-07 | CNY 99,53 | -1,94 % | CNY 98,22 | CNY 102,20 | CNY 98,00 | 5,59M |
| 2026-09-04 | CNY 101,50 | +1,70 % | CNY 98,43 | CNY 106,57 | CNY 97,20 | 8,07M |
| 2026-09-03 | CNY 99,80 | -6,11 % | CNY 103,10 | CNY 104,15 | CNY 97,68 | 8,78M |
| 2026-09-02 | CNY 106,30 | +13,90 % | CNY 92,36 | CNY 111,78 | CNY 92,36 | 10,58M |
| 2026-09-01 | CNY 93,33 | +4,87 % | CNY 89,51 | CNY 96,00 | CNY 88,23 | 6,83M |
| 2026-08-31 | CNY 89,00 | -1,10 % | CNY 90,01 | CNY 91,77 | CNY 87,37 | 3,17M |
| 2026-08-28 | CNY 89,99 | +2,40 % | CNY 86,87 | CNY 90,60 | CNY 86,87 | 3,47M |
| 2026-08-27 | CNY 87,88 | +2,36 % | CNY 83,01 | CNY 89,35 | CNY 82,96 | 4,44M |
| 2026-08-26 | CNY 85,85 | -4,60 % | CNY 86,23 | CNY 87,72 | CNY 83,01 | 5,35M |
| 2026-08-25 | CNY 89,99 | +4,64 % | CNY 85,00 | CNY 93,10 | CNY 84,08 | 6,62M |
| 2026-08-24 | CNY 86,00 | -3,02 % | CNY 88,50 | CNY 91,08 | CNY 85,00 | 4,93M |
| 2026-08-21 | CNY 88,68 | -1,27 % | CNY 89,82 | CNY 89,82 | CNY 87,20 | 2,00M |
| 2026-08-20 | CNY 89,82 | -2,37 % | CNY 91,38 | CNY 92,98 | CNY 89,09 | 3,38M |
| 2026-08-19 | CNY 92,00 | -9,80 % | CNY 104,35 | CNY 104,95 | CNY 91,50 | 5,27M |
| 2026-08-18 | CNY 102,00 | -2,06 % | CNY 103,28 | CNY 106,00 | CNY 101,46 | 3,97M |
| 2026-08-17 | CNY 104,15 | +2,12 % | CNY 102,85 | CNY 106,00 | CNY 101,13 | 5,56M |
| 2026-08-14 | CNY 101,99 | -1,15 % | CNY 102,00 | CNY 106,30 | CNY 100,32 | 5,68M |
| 2026-08-13 | CNY 103,18 | -3,39 % | CNY 107,27 | CNY 107,79 | CNY 103,00 | 5,60M |
| 2026-08-12 | CNY 106,80 | +0,49 % | CNY 105,90 | CNY 109,98 | CNY 104,00 | 6,16M |
| 2026-08-11 | CNY 106,28 | -6,14 % | CNY 111,49 | CNY 112,14 | CNY 104,91 | 9,68M |
| 2026-08-10 | CNY 113,23 | +20,00 % | CNY 94,14 | CNY 113,23 | CNY 93,82 | 11,66M |
| 2026-08-07 | CNY 94,36 | +2,23 % | CNY 92,00 | CNY 94,40 | CNY 90,33 | 4,74M |
| 2026-08-06 | CNY 92,30 | -2,02 % | CNY 95,93 | CNY 95,99 | CNY 90,38 | 4,98M |
| 2026-08-05 | CNY 94,20 | +0,29 % | CNY 92,00 | CNY 94,85 | CNY 91,80 | 4,46M |
| 2026-08-04 | CNY 93,93 | +2,64 % | CNY 90,60 | CNY 94,39 | CNY 89,50 | 4,36M |
| 2026-08-03 | CNY 91,51 | -3,77 % | CNY 94,42 | CNY 94,43 | CNY 90,19 | 5,04M |
| 2026-07-31 | CNY 95,10 | -3,26 % | CNY 88,00 | CNY 98,50 | CNY 87,00 | 7,39M |
| 2026-07-30 | CNY 98,30 | +6,44 % | CNY 89,00 | CNY 102,10 | CNY 88,09 | 9,21M |
| 2026-07-29 | CNY 92,35 | +1,04 % | CNY 90,00 | CNY 95,00 | CNY 88,29 | 6,69M |
| 2026-07-28 | CNY 91,40 | -6,98 % | CNY 94,37 | CNY 99,31 | CNY 89,70 | 7,28M |
| 2026-07-27 | CNY 98,26 | +6,14 % | CNY 88,61 | CNY 105,00 | CNY 84,88 | 10,07M |
| 2026-07-24 | CNY 92,58 | +7,24 % | CNY 86,89 | CNY 99,98 | CNY 86,40 | 9,83M |
| 2026-07-23 | CNY 86,33 | +20,00 % | CNY 71,89 | CNY 86,33 | CNY 70,65 | 7,04M |
| 2026-07-22 | CNY 71,94 | +0,90 % | CNY 70,12 | CNY 74,20 | CNY 69,86 | 2,01M |
| 2026-07-21 | CNY 71,30 | -1,53 % | CNY 72,51 | CNY 72,72 | CNY 66,80 | 2,47M |
| 2026-07-20 | CNY 72,41 | +1,99 % | CNY 71,01 | CNY 75,79 | CNY 70,58 | 2,56M |
| 2026-07-17 | CNY 71,00 | -4,09 % | CNY 74,06 | CNY 74,48 | CNY 69,82 | 1,63M |
| 2026-07-16 | CNY 74,03 | +0,50 % | CNY 72,47 | CNY 74,99 | CNY 72,00 | 1,25M |
| 2026-07-15 | CNY 73,66 | +1,67 % | CNY 72,01 | CNY 74,17 | CNY 71,58 | 1,42M |
| 2026-07-14 | CNY 72,45 | -0,82 % | CNY 73,08 | CNY 73,79 | CNY 70,28 | 2,01M |
| 2026-07-13 | CNY 73,05 | -8,08 % | CNY 79,50 | CNY 80,15 | CNY 73,01 | 2,70M |
| 2026-07-10 | CNY 79,47 | +4,26 % | CNY 75,10 | CNY 82,47 | CNY 75,00 | 3,19M |
| 2026-07-09 | CNY 76,22 | +2,13 % | CNY 75,13 | CNY 78,50 | CNY 73,37 | 1,89M |
| 2026-07-08 | CNY 74,63 | -4,05 % | CNY 78,00 | CNY 78,57 | CNY 74,60 | 1,27M |
| 2026-07-07 | CNY 77,78 | -4,36 % | CNY 81,34 | CNY 81,89 | CNY 77,68 | 1,50M |
| 2026-07-06 | CNY 81,33 | -3,51 % | CNY 83,09 | CNY 85,00 | CNY 80,84 | 2,00M |
| 2026-07-03 | CNY 84,29 | +3,04 % | CNY 82,60 | CNY 85,30 | CNY 81,60 | 2,56M |
| 2026-07-02 | CNY 81,80 | -0,04 % | CNY 81,30 | CNY 86,55 | CNY 80,51 | 2,99M |
| 2026-07-01 | CNY 81,83 | +3,46 % | CNY 78,70 | CNY 85,48 | CNY 78,65 | 2,63M |
| 2026-06-30 | CNY 79,09 | +2,98 % | CNY 76,80 | CNY 80,33 | CNY 76,71 | 1,59M |
| 2026-06-29 | CNY 76,80 | -1,50 % | CNY 77,93 | CNY 78,78 | CNY 74,88 | 1,59M |
| 2026-06-26 | CNY 77,97 | -3,68 % | CNY 80,94 | CNY 81,08 | CNY 77,66 | 1,58M |
| 2026-06-25 | CNY 80,95 | -2,25 % | CNY 82,65 | CNY 83,16 | CNY 80,20 | 1,58M |
| 2026-06-24 | CNY 82,81 | -0,16 % | CNY 82,82 | CNY 83,65 | CNY 79,81 | 1,63M |
| 2026-06-23 | CNY 82,94 | -1,52 % | CNY 84,31 | CNY 84,73 | CNY 82,39 | 1,34M |
| 2026-06-22 | CNY 84,22 | -1,97 % | CNY 85,51 | CNY 86,44 | CNY 82,02 | 1,94M |
| 2026-06-18 | CNY 85,91 | -0,37 % | CNY 85,97 | CNY 87,77 | CNY 84,90 | 1,53M |
| 2026-06-17 | CNY 86,23 | -2,59 % | CNY 88,09 | CNY 88,50 | CNY 85,60 | 2,00M |
| 2026-06-16 | CNY 88,52 | -0,52 % | CNY 88,88 | CNY 89,69 | CNY 87,50 | 1,53M |
| 2026-06-15 | CNY 88,98 | -1,36 % | CNY 88,26 | CNY 90,78 | CNY 86,98 | 2,17M |
| 2026-06-12 | CNY 90,21 | +2,05 % | CNY 87,95 | CNY 93,37 | CNY 87,95 | 2,82M |
| 2026-06-11 | CNY 88,40 | -3,81 % | CNY 91,00 | CNY 91,45 | CNY 88,00 | 2,45M |
| 2026-06-10 | CNY 91,90 | +3,26 % | CNY 88,67 | CNY 98,00 | CNY 88,67 | 3,59M |
| 2026-06-09 | CNY 89,00 | +1,01 % | CNY 88,04 | CNY 89,48 | CNY 87,07 | 1,16M |
| 2026-06-08 | CNY 88,11 | -3,21 % | CNY 89,13 | CNY 91,23 | CNY 86,70 | 1,38M |
| 2026-06-05 | CNY 91,03 | +0,71 % | CNY 91,20 | CNY 91,88 | CNY 89,71 | 1,13M |
| 2026-06-04 | CNY 90,39 | -2,07 % | CNY 92,00 | CNY 92,22 | CNY 89,81 | 1,01M |
| 2026-06-03 | CNY 92,30 | +2,15 % | CNY 91,30 | CNY 93,40 | CNY 90,68 | 1,62M |
| 2026-06-02 | CNY 90,36 | -2,73 % | CNY 92,00 | CNY 93,50 | CNY 88,11 | 1,46M |
| 2026-06-01 | CNY 92,90 | +0,11 % | CNY 91,88 | CNY 94,44 | CNY 91,81 | 897,99K |
| 2026-05-29 | CNY 92,80 | -2,93 % | CNY 94,81 | CNY 96,68 | CNY 92,34 | 1,63M |
| 2026-05-28 | CNY 95,60 | +2,62 % | CNY 93,18 | CNY 96,00 | CNY 93,16 | 1,75M |
| 2026-05-27 | CNY 93,16 | -2,14 % | CNY 95,22 | CNY 96,66 | CNY 92,32 | 1,34M |
| 2026-05-26 | CNY 95,20 | -2,19 % | CNY 96,20 | CNY 97,33 | CNY 93,88 | 1,87M |