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 100,22 | +6,63 % | CNY 95,49 | CNY 102,80 | CNY 92,49 | 13,91M |
| 2026-09-29 | CNY 93,99 | +2,87 % | CNY 91,26 | CNY 95,98 | CNY 89,00 | 10,07M |
| 2026-09-28 | CNY 91,37 | -1,45 % | CNY 94,26 | CNY 95,70 | CNY 90,57 | 9,21M |
| 2026-09-24 | CNY 92,71 | -2,03 % | CNY 96,10 | CNY 98,97 | CNY 92,60 | 11,19M |
| 2026-09-23 | CNY 94,63 | -0,73 % | CNY 96,01 | CNY 96,88 | CNY 94,32 | 5,50M |
| 2026-09-22 | CNY 95,33 | -3,25 % | CNY 99,35 | CNY 99,35 | CNY 93,88 | 10,37M |
| 2026-09-21 | CNY 98,53 | +3,84 % | CNY 95,51 | CNY 99,99 | CNY 94,00 | 10,77M |
| 2026-09-18 | CNY 94,89 | +0,95 % | CNY 94,01 | CNY 98,83 | CNY 93,01 | 11,08M |
| 2026-09-17 | CNY 94,00 | +8,17 % | CNY 86,19 | CNY 96,68 | CNY 85,40 | 13,66M |
| 2026-09-16 | CNY 86,90 | +1,08 % | CNY 86,01 | CNY 87,75 | CNY 83,33 | 7,74M |
| 2026-09-15 | CNY 85,97 | -4,48 % | CNY 89,11 | CNY 90,00 | CNY 85,60 | 7,34M |
| 2026-09-14 | CNY 90,00 | +0,54 % | CNY 89,01 | CNY 93,77 | CNY 86,99 | 9,59M |
| 2026-09-11 | CNY 89,52 | -3,64 % | CNY 91,70 | CNY 91,70 | CNY 86,21 | 7,86M |
| 2026-09-10 | CNY 92,90 | -3,08 % | CNY 95,40 | CNY 96,67 | CNY 92,77 | 5,22M |
| 2026-09-09 | CNY 95,85 | -1,60 % | CNY 96,00 | CNY 99,10 | CNY 94,50 | 10,33M |
| 2026-09-08 | CNY 97,41 | -0,35 % | CNY 99,18 | CNY 101,98 | CNY 95,35 | 17,35M |
| 2026-09-07 | CNY 97,75 | +20,00 % | CNY 88,64 | CNY 97,75 | CNY 88,64 | 16,67M |
| 2026-09-04 | CNY 81,46 | -8,88 % | CNY 90,50 | CNY 90,99 | CNY 80,74 | 12,07M |
| 2026-09-03 | CNY 89,40 | +4,09 % | CNY 86,59 | CNY 91,88 | CNY 86,00 | 11,93M |
| 2026-09-02 | CNY 85,89 | -1,56 % | CNY 86,80 | CNY 88,81 | CNY 85,01 | 5,42M |
| 2026-09-01 | CNY 87,25 | -2,37 % | CNY 90,70 | CNY 91,58 | CNY 86,43 | 6,07M |
| 2026-08-31 | CNY 89,37 | +2,35 % | CNY 86,45 | CNY 89,93 | CNY 85,53 | 6,61M |
| 2026-08-28 | CNY 87,32 | -4,20 % | CNY 91,80 | CNY 91,89 | CNY 85,55 | 8,08M |
| 2026-08-27 | CNY 91,15 | +8,34 % | CNY 84,14 | CNY 91,60 | CNY 82,78 | 9,13M |
| 2026-08-26 | CNY 84,13 | -1,95 % | CNY 85,95 | CNY 87,94 | CNY 84,08 | 5,27M |
| 2026-08-25 | CNY 85,80 | -1,24 % | CNY 86,74 | CNY 86,87 | CNY 82,65 | 7,46M |
| 2026-08-24 | CNY 86,88 | -1,52 % | CNY 88,22 | CNY 89,99 | CNY 85,80 | 8,80M |
| 2026-08-21 | CNY 88,22 | +4,99 % | CNY 82,77 | CNY 89,50 | CNY 82,77 | 12,76M |
| 2026-08-20 | CNY 84,03 | +11,40 % | CNY 77,09 | CNY 86,86 | CNY 73,89 | 15,47M |
| 2026-08-19 | CNY 75,43 | -15,10 % | CNY 87,04 | CNY 87,12 | CNY 75,07 | 15,16M |
| 2026-08-18 | CNY 88,85 | -1,97 % | CNY 91,00 | CNY 91,00 | CNY 86,33 | 11,84M |
| 2026-08-17 | CNY 90,64 | +1,93 % | CNY 88,92 | CNY 91,74 | CNY 86,78 | 10,61M |
| 2026-08-14 | CNY 88,92 | -2,39 % | CNY 90,17 | CNY 92,17 | CNY 87,70 | 10,31M |
| 2026-08-13 | CNY 91,10 | +2,72 % | CNY 88,71 | CNY 93,66 | CNY 87,00 | 17,63M |
| 2026-08-12 | CNY 88,69 | +1,45 % | CNY 89,58 | CNY 91,00 | CNY 84,49 | 21,21M |
| 2026-08-11 | CNY 87,42 | +20,00 % | CNY 72,06 | CNY 87,42 | CNY 72,06 | 14,55M |
| 2026-08-10 | CNY 72,85 | -1,49 % | CNY 74,25 | CNY 75,00 | CNY 71,80 | 4,67M |
| 2026-08-07 | CNY 73,95 | +0,24 % | CNY 74,46 | CNY 74,55 | CNY 71,38 | 6,70M |
| 2026-08-06 | CNY 73,77 | -0,30 % | CNY 72,48 | CNY 75,30 | CNY 71,53 | 5,97M |
| 2026-08-05 | CNY 73,99 | +4,77 % | CNY 70,80 | CNY 74,94 | CNY 70,24 | 6,81M |
| 2026-08-04 | CNY 70,62 | +0,67 % | CNY 70,21 | CNY 71,32 | CNY 68,60 | 5,85M |
| 2026-08-03 | CNY 70,15 | -3,16 % | CNY 72,00 | CNY 74,50 | CNY 69,50 | 6,42M |
| 2026-07-31 | CNY 72,44 | +14,04 % | CNY 67,38 | CNY 72,78 | CNY 66,88 | 8,38M |
| 2026-07-30 | CNY 63,52 | -7,20 % | CNY 68,33 | CNY 68,92 | CNY 62,80 | 6,34M |
| 2026-07-29 | CNY 68,45 | -3,13 % | CNY 71,60 | CNY 72,00 | CNY 67,03 | 5,79M |
| 2026-07-28 | CNY 70,66 | -4,38 % | CNY 73,44 | CNY 74,62 | CNY 70,50 | 4,12M |
| 2026-07-27 | CNY 73,90 | +3,26 % | CNY 72,00 | CNY 74,00 | CNY 70,45 | 4,50M |
| 2026-07-24 | CNY 71,57 | -6,17 % | CNY 74,71 | CNY 75,55 | CNY 71,44 | 5,85M |
| 2026-07-23 | CNY 76,28 | +1,34 % | CNY 74,44 | CNY 79,15 | CNY 73,80 | 7,09M |
| 2026-07-22 | CNY 75,27 | -1,68 % | CNY 75,80 | CNY 76,85 | CNY 74,00 | 5,20M |
| 2026-07-21 | CNY 76,56 | +7,83 % | CNY 71,50 | CNY 76,76 | CNY 68,03 | 9,31M |
| 2026-07-20 | CNY 71,00 | -3,32 % | CNY 74,68 | CNY 75,88 | CNY 67,91 | 8,77M |
| 2026-07-17 | CNY 73,44 | -10,29 % | CNY 81,86 | CNY 82,25 | CNY 72,83 | 8,79M |
| 2026-07-16 | CNY 81,86 | -2,05 % | CNY 82,89 | CNY 84,87 | CNY 81,11 | 4,62M |
| 2026-07-15 | CNY 83,57 | -2,01 % | CNY 85,96 | CNY 87,28 | CNY 82,95 | 4,50M |
| 2026-07-14 | CNY 85,28 | +3,36 % | CNY 82,56 | CNY 85,58 | CNY 81,18 | 5,95M |
| 2026-07-13 | CNY 82,51 | -8,83 % | CNY 88,63 | CNY 88,88 | CNY 82,28 | 6,82M |
| 2026-07-10 | CNY 90,50 | +4,26 % | CNY 86,99 | CNY 94,44 | CNY 86,99 | 9,79M |
| 2026-07-09 | CNY 86,80 | -2,96 % | CNY 90,76 | CNY 91,00 | CNY 84,60 | 9,95M |
| 2026-07-08 | CNY 89,45 | -12,80 % | CNY 102,27 | CNY 102,50 | CNY 89,41 | 11,83M |
| 2026-07-07 | CNY 102,58 | +0,93 % | CNY 102,50 | CNY 108,78 | CNY 100,60 | 10,04M |
| 2026-07-06 | CNY 101,63 | -6,84 % | CNY 109,00 | CNY 109,52 | CNY 100,50 | 14,36M |
| 2026-07-03 | CNY 109,09 | +6,64 % | CNY 105,00 | CNY 112,66 | CNY 102,89 | 19,76M |
| 2026-07-02 | CNY 102,30 | +6,45 % | CNY 99,50 | CNY 107,90 | CNY 97,12 | 19,47M |
| 2026-07-01 | CNY 96,10 | +5,11 % | CNY 90,00 | CNY 98,61 | CNY 89,02 | 13,29M |
| 2026-06-30 | CNY 91,43 | +2,94 % | CNY 90,95 | CNY 93,47 | CNY 87,77 | 8,88M |
| 2026-06-29 | CNY 88,82 | -0,68 % | CNY 89,44 | CNY 90,18 | CNY 86,30 | 6,59M |
| 2026-06-26 | CNY 89,43 | -2,50 % | CNY 91,69 | CNY 94,26 | CNY 89,40 | 7,12M |
| 2026-06-25 | CNY 91,72 | -2,89 % | CNY 94,03 | CNY 95,59 | CNY 91,49 | 7,25M |
| 2026-06-24 | CNY 94,45 | -0,65 % | CNY 95,90 | CNY 96,78 | CNY 92,58 | 5,95M |
| 2026-06-23 | CNY 95,07 | -1,64 % | CNY 96,00 | CNY 98,10 | CNY 93,65 | 7,02M |
| 2026-06-22 | CNY 96,66 | -3,39 % | CNY 100,03 | CNY 101,59 | CNY 94,23 | 9,46M |
| 2026-06-18 | CNY 100,05 | +0,20 % | CNY 99,76 | CNY 102,22 | CNY 98,30 | 9,08M |
| 2026-06-17 | CNY 99,85 | -2,91 % | CNY 102,91 | CNY 102,91 | CNY 99,00 | 6,90M |
| 2026-06-16 | CNY 102,84 | -3,08 % | CNY 106,12 | CNY 106,65 | CNY 102,30 | 8,16M |
| 2026-06-15 | CNY 106,11 | +11,74 % | CNY 97,90 | CNY 108,00 | CNY 97,07 | 13,30M |
| 2026-06-12 | CNY 94,96 | -7,51 % | CNY 104,59 | CNY 105,28 | CNY 94,96 | 14,34M |
| 2026-06-11 | CNY 102,67 | -5,78 % | CNY 108,82 | CNY 109,73 | CNY 102,14 | 11,86M |
| 2026-06-10 | CNY 108,97 | -8,90 % | CNY 118,19 | CNY 120,61 | CNY 108,03 | 10,75M |
| 2026-06-09 | CNY 119,62 | -3,74 % | CNY 124,89 | CNY 125,51 | CNY 117,50 | 11,86M |
| 2026-06-08 | CNY 124,27 | +6,50 % | CNY 112,85 | CNY 128,58 | CNY 111,50 | 16,23M |
| 2026-06-05 | CNY 116,68 | +2,98 % | CNY 113,32 | CNY 122,00 | CNY 108,67 | 11,88M |
| 2026-06-04 | CNY 113,30 | +2,31 % | CNY 110,45 | CNY 116,70 | CNY 109,08 | 6,99M |
| 2026-06-03 | CNY 110,74 | +2,20 % | CNY 108,00 | CNY 115,86 | CNY 107,90 | 7,62M |
| 2026-06-02 | CNY 108,36 | +0,06 % | CNY 110,85 | CNY 111,88 | CNY 107,11 | 7,28M |
| 2026-06-01 | CNY 108,30 | -5,09 % | CNY 115,00 | CNY 118,12 | CNY 107,07 | 9,34M |
| 2026-05-29 | CNY 114,11 | -3,75 % | CNY 119,00 | CNY 121,99 | CNY 112,30 | 7,56M |
| 2026-05-28 | CNY 118,55 | -5,02 % | CNY 124,28 | CNY 124,93 | CNY 117,38 | 8,84M |
| 2026-05-27 | CNY 124,81 | -2,96 % | CNY 128,23 | CNY 128,62 | CNY 120,24 | 9,43M |
| 2026-05-26 | CNY 128,63 | -4,05 % | CNY 134,63 | CNY 140,62 | CNY 125,53 | 12,12M |