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 71,37 | -2,96 % | CNY 73,77 | CNY 74,75 | CNY 71,06 | 2,06M |
| 2026-09-29 | CNY 73,55 | +0,56 % | CNY 72,70 | CNY 74,08 | CNY 72,45 | 1,82M |
| 2026-09-28 | CNY 73,14 | -7,23 % | CNY 78,15 | CNY 78,80 | CNY 72,02 | 3,19M |
| 2026-09-24 | CNY 78,84 | -2,52 % | CNY 79,99 | CNY 80,88 | CNY 78,71 | 1,88M |
| 2026-09-23 | CNY 80,88 | +0,57 % | CNY 80,89 | CNY 81,50 | CNY 80,00 | 2,16M |
| 2026-09-22 | CNY 80,42 | -0,78 % | CNY 81,89 | CNY 82,94 | CNY 80,10 | 2,77M |
| 2026-09-21 | CNY 81,05 | -0,43 % | CNY 81,00 | CNY 82,55 | CNY 80,01 | 2,74M |
| 2026-09-18 | CNY 81,40 | +2,91 % | CNY 80,12 | CNY 81,77 | CNY 79,15 | 4,12M |
| 2026-09-17 | CNY 79,10 | -0,68 % | CNY 79,00 | CNY 80,45 | CNY 77,95 | 3,55M |
| 2026-09-16 | CNY 79,64 | +6,90 % | CNY 74,00 | CNY 80,10 | CNY 73,60 | 4,51M |
| 2026-09-15 | CNY 74,50 | +0,74 % | CNY 73,00 | CNY 75,60 | CNY 72,80 | 2,25M |
| 2026-09-14 | CNY 73,95 | +2,18 % | CNY 71,30 | CNY 74,30 | CNY 70,62 | 2,57M |
| 2026-09-11 | CNY 72,37 | -2,81 % | CNY 73,49 | CNY 74,00 | CNY 70,00 | 2,74M |
| 2026-09-10 | CNY 74,46 | -1,77 % | CNY 74,61 | CNY 75,84 | CNY 74,21 | 1,95M |
| 2026-09-09 | CNY 75,80 | -0,81 % | CNY 76,80 | CNY 78,43 | CNY 75,15 | 3,27M |
| 2026-09-08 | CNY 76,42 | -0,26 % | CNY 76,29 | CNY 77,99 | CNY 74,91 | 3,87M |
| 2026-09-07 | CNY 76,62 | +3,29 % | CNY 74,90 | CNY 77,15 | CNY 74,00 | 3,21M |
| 2026-09-04 | CNY 74,18 | -4,07 % | CNY 77,32 | CNY 78,66 | CNY 73,60 | 3,24M |
| 2026-09-03 | CNY 77,33 | +0,38 % | CNY 77,51 | CNY 78,28 | CNY 75,95 | 2,40M |
| 2026-09-02 | CNY 77,04 | -0,49 % | CNY 76,26 | CNY 78,43 | CNY 75,20 | 3,06M |
| 2026-09-01 | CNY 77,42 | -3,68 % | CNY 80,91 | CNY 82,41 | CNY 77,00 | 3,30M |
| 2026-08-31 | CNY 80,38 | +1,77 % | CNY 77,00 | CNY 80,49 | CNY 77,00 | 2,98M |
| 2026-08-28 | CNY 78,98 | -1,09 % | CNY 79,59 | CNY 82,27 | CNY 78,88 | 3,51M |
| 2026-08-27 | CNY 79,85 | +5,07 % | CNY 75,88 | CNY 80,48 | CNY 75,55 | 3,52M |
| 2026-08-26 | CNY 76,00 | -0,56 % | CNY 76,00 | CNY 77,50 | CNY 74,51 | 3,02M |
| 2026-08-25 | CNY 76,43 | -0,16 % | CNY 75,55 | CNY 76,96 | CNY 72,85 | 3,42M |
| 2026-08-24 | CNY 76,55 | -0,33 % | CNY 78,00 | CNY 78,00 | CNY 74,61 | 4,39M |
| 2026-08-21 | CNY 76,80 | +0,33 % | CNY 76,24 | CNY 78,87 | CNY 74,47 | 3,76M |
| 2026-08-20 | CNY 76,55 | -0,33 % | CNY 78,48 | CNY 78,51 | CNY 75,63 | 3,64M |
| 2026-08-19 | CNY 76,80 | -6,97 % | CNY 79,79 | CNY 81,34 | CNY 76,36 | 5,12M |
| 2026-08-18 | CNY 82,55 | -0,10 % | CNY 82,01 | CNY 84,34 | CNY 80,88 | 5,44M |
| 2026-08-17 | CNY 82,63 | +2,54 % | CNY 81,39 | CNY 82,63 | CNY 80,25 | 4,67M |
| 2026-08-14 | CNY 80,58 | +1,60 % | CNY 80,12 | CNY 80,88 | CNY 78,70 | 4,35M |
| 2026-08-13 | CNY 79,31 | -2,88 % | CNY 83,00 | CNY 83,12 | CNY 79,19 | 6,04M |
| 2026-08-12 | CNY 81,66 | +4,32 % | CNY 78,99 | CNY 82,58 | CNY 78,56 | 7,08M |
| 2026-08-11 | CNY 78,28 | -0,41 % | CNY 78,00 | CNY 80,00 | CNY 76,66 | 5,34M |
| 2026-08-10 | CNY 78,60 | +1,41 % | CNY 77,98 | CNY 78,75 | CNY 76,20 | 6,55M |
| 2026-08-07 | CNY 77,51 | +3,25 % | CNY 74,91 | CNY 78,11 | CNY 73,71 | 7,88M |
| 2026-08-06 | CNY 75,07 | +3,09 % | CNY 70,95 | CNY 75,50 | CNY 70,81 | 8,74M |
| 2026-08-05 | CNY 72,82 | +6,81 % | CNY 67,00 | CNY 72,97 | CNY 66,66 | 9,15M |
| 2026-08-04 | CNY 68,18 | +8,43 % | CNY 64,30 | CNY 68,47 | CNY 62,60 | 8,75M |
| 2026-08-03 | CNY 62,88 | -6,71 % | CNY 66,56 | CNY 66,83 | CNY 62,33 | 7,84M |
| 2026-07-31 | CNY 67,40 | +1,08 % | CNY 71,00 | CNY 72,30 | CNY 67,13 | 10,75M |
| 2026-07-30 | CNY 66,68 | -11,45 % | CNY 70,41 | CNY 75,27 | CNY 66,61 | 12,08M |
| 2026-07-29 | CNY 75,30 | -8,30 % | CNY 81,30 | CNY 81,30 | CNY 71,00 | 15,97M |
| 2026-07-28 | CNY 82,12 | +20,01 % | CNY 82,12 | CNY 82,12 | CNY 82,12 | 4,51M |
| 2026-07-27 | CNY 68,43 | +3,17 % | CNY 66,16 | CNY 68,44 | CNY 63,98 | 5,31M |
| 2026-07-24 | CNY 66,33 | -1,12 % | CNY 66,41 | CNY 68,20 | CNY 65,12 | 4,57M |
| 2026-07-23 | CNY 67,08 | -1,79 % | CNY 68,30 | CNY 69,01 | CNY 65,80 | 5,15M |
| 2026-07-22 | CNY 68,30 | -2,76 % | CNY 70,27 | CNY 71,75 | CNY 67,30 | 9,37M |
| 2026-07-21 | CNY 70,24 | +20,01 % | CNY 61,05 | CNY 70,24 | CNY 57,01 | 9,36M |
| 2026-07-20 | CNY 58,53 | -13,02 % | CNY 69,01 | CNY 70,08 | CNY 56,78 | 7,34M |
| 2026-07-17 | CNY 67,29 | -12,67 % | CNY 75,89 | CNY 77,00 | CNY 67,02 | 5,77M |
| 2026-07-16 | CNY 77,05 | -7,59 % | CNY 80,90 | CNY 82,36 | CNY 76,45 | 5,84M |
| 2026-07-15 | CNY 83,38 | -9,15 % | CNY 92,90 | CNY 93,90 | CNY 82,59 | 6,36M |
| 2026-07-14 | CNY 91,78 | -2,05 % | CNY 97,60 | CNY 97,65 | CNY 87,58 | 6,18M |
| 2026-07-13 | CNY 93,70 | -9,84 % | CNY 103,16 | CNY 105,00 | CNY 93,20 | 6,50M |
| 2026-07-10 | CNY 103,93 | +2,09 % | CNY 102,14 | CNY 116,69 | CNY 100,80 | 10,83M |
| 2026-07-09 | CNY 101,80 | +4,18 % | CNY 98,00 | CNY 101,80 | CNY 94,81 | 6,47M |
| 2026-07-08 | CNY 97,72 | -0,13 % | CNY 98,36 | CNY 101,08 | CNY 93,00 | 5,46M |
| 2026-07-07 | CNY 97,85 | -3,31 % | CNY 101,15 | CNY 101,18 | CNY 95,71 | 4,82M |
| 2026-07-06 | CNY 101,20 | -5,01 % | CNY 108,00 | CNY 109,99 | CNY 99,17 | 6,67M |
| 2026-07-03 | CNY 106,54 | -5,09 % | CNY 113,36 | CNY 115,03 | CNY 106,20 | 7,04M |
| 2026-07-02 | CNY 112,25 | -7,23 % | CNY 114,68 | CNY 117,00 | CNY 110,00 | 10,61M |
| 2026-07-01 | CNY 121,00 | +16,85 % | CNY 105,62 | CNY 124,26 | CNY 104,95 | 19,31M |
| 2026-06-30 | CNY 103,55 | +14,53 % | CNY 90,68 | CNY 104,00 | CNY 89,80 | 12,49M |
| 2026-06-29 | CNY 90,41 | -2,72 % | CNY 91,90 | CNY 95,39 | CNY 85,58 | 9,10M |
| 2026-06-26 | CNY 92,94 | +6,10 % | CNY 86,13 | CNY 96,00 | CNY 85,80 | 11,23M |
| 2026-06-25 | CNY 87,60 | -4,70 % | CNY 91,39 | CNY 91,50 | CNY 87,27 | 7,26M |
| 2026-06-24 | CNY 91,92 | +4,28 % | CNY 87,01 | CNY 92,11 | CNY 86,33 | 8,57M |
| 2026-06-23 | CNY 88,15 | +0,46 % | CNY 87,03 | CNY 91,66 | CNY 84,29 | 7,60M |
| 2026-06-22 | CNY 87,75 | -13,21 % | CNY 90,10 | CNY 93,00 | CNY 83,99 | 12,91M |
| 2026-06-18 | CNY 101,11 | +0,39 % | CNY 99,00 | CNY 102,47 | CNY 97,97 | 7,45M |
| 2026-06-17 | CNY 100,72 | +5,42 % | CNY 93,80 | CNY 101,05 | CNY 93,60 | 8,81M |
| 2026-06-16 | CNY 95,54 | -0,43 % | CNY 95,14 | CNY 96,60 | CNY 94,20 | 5,65M |
| 2026-06-15 | CNY 95,95 | +2,22 % | CNY 92,16 | CNY 96,55 | CNY 90,01 | 7,14M |
| 2026-06-12 | CNY 93,87 | +3,57 % | CNY 92,90 | CNY 96,58 | CNY 91,10 | 7,11M |
| 2026-06-11 | CNY 90,63 | +3,45 % | CNY 86,88 | CNY 92,61 | CNY 86,10 | 5,26M |
| 2026-06-10 | CNY 87,61 | -3,53 % | CNY 89,11 | CNY 90,79 | CNY 87,00 | 4,12M |
| 2026-06-09 | CNY 90,82 | +4,35 % | CNY 90,46 | CNY 91,81 | CNY 87,30 | 4,74M |
| 2026-06-08 | CNY 87,03 | -9,16 % | CNY 91,10 | CNY 92,83 | CNY 86,95 | 6,37M |
| 2026-06-05 | CNY 95,81 | +0,67 % | CNY 93,00 | CNY 98,40 | CNY 90,87 | 6,96M |
| 2026-06-04 | CNY 95,17 | +3,32 % | CNY 90,60 | CNY 95,85 | CNY 89,98 | 5,73M |
| 2026-06-03 | CNY 92,11 | +1,81 % | CNY 90,90 | CNY 96,34 | CNY 90,37 | 6,83M |
| 2026-06-02 | CNY 90,47 | +0,58 % | CNY 89,98 | CNY 91,84 | CNY 88,41 | 4,74M |
| 2026-06-01 | CNY 89,95 | -7,27 % | CNY 96,19 | CNY 96,66 | CNY 89,72 | 6,61M |
| 2026-05-29 | CNY 97,00 | -11,82 % | CNY 110,00 | CNY 110,00 | CNY 94,50 | 10,04M |
| 2026-05-28 | CNY 110,00 | +1,55 % | CNY 106,26 | CNY 111,88 | CNY 105,10 | 6,73M |
| 2026-05-27 | CNY 108,32 | -9,38 % | CNY 117,00 | CNY 119,00 | CNY 108,00 | 9,33M |
| 2026-05-26 | CNY 119,53 | -9,79 % | CNY 128,08 | CNY 128,59 | CNY 117,00 | 11,21M |