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 87,08 | -1,44 % | CNY 88,95 | CNY 90,48 | CNY 87,08 | 1,17M |
| 2026-09-29 | CNY 88,35 | -1,01 % | CNY 89,24 | CNY 90,51 | CNY 88,00 | 995,72K |
| 2026-09-28 | CNY 89,25 | -4,58 % | CNY 93,06 | CNY 93,10 | CNY 88,89 | 1,24M |
| 2026-09-24 | CNY 93,53 | -0,96 % | CNY 94,01 | CNY 95,33 | CNY 93,50 | 1,09M |
| 2026-09-23 | CNY 94,44 | -0,17 % | CNY 94,60 | CNY 95,28 | CNY 93,41 | 933,04K |
| 2026-09-22 | CNY 94,60 | -1,45 % | CNY 96,82 | CNY 96,86 | CNY 94,30 | 1,48M |
| 2026-09-21 | CNY 95,99 | 0,00 % | CNY 95,00 | CNY 96,50 | CNY 95,00 | 1,53M |
| 2026-09-18 | CNY 95,99 | +3,83 % | CNY 93,48 | CNY 96,00 | CNY 92,99 | 2,26M |
| 2026-09-17 | CNY 92,45 | 0,00 % | CNY 92,00 | CNY 93,28 | CNY 90,80 | 1,45M |
| 2026-09-16 | CNY 92,45 | +2,00 % | CNY 90,99 | CNY 93,44 | CNY 90,28 | 1,38M |
| 2026-09-15 | CNY 90,64 | -1,12 % | CNY 91,12 | CNY 93,12 | CNY 90,64 | 1,24M |
| 2026-09-14 | CNY 91,67 | +0,60 % | CNY 90,57 | CNY 91,94 | CNY 89,84 | 854,58K |
| 2026-09-11 | CNY 91,12 | -1,50 % | CNY 90,50 | CNY 91,84 | CNY 89,77 | 1,50M |
| 2026-09-10 | CNY 92,51 | -1,70 % | CNY 93,17 | CNY 93,98 | CNY 91,02 | 1,14M |
| 2026-09-09 | CNY 94,11 | +2,16 % | CNY 92,19 | CNY 95,49 | CNY 91,60 | 2,14M |
| 2026-09-08 | CNY 92,12 | -2,57 % | CNY 94,00 | CNY 94,60 | CNY 92,01 | 1,43M |
| 2026-09-07 | CNY 94,55 | +1,73 % | CNY 93,10 | CNY 95,76 | CNY 92,62 | 1,29M |
| 2026-09-04 | CNY 92,94 | -3,80 % | CNY 97,61 | CNY 98,24 | CNY 92,71 | 1,96M |
| 2026-09-03 | CNY 96,61 | +0,95 % | CNY 96,69 | CNY 97,73 | CNY 95,68 | 1,16M |
| 2026-09-02 | CNY 95,70 | -1,14 % | CNY 95,60 | CNY 96,18 | CNY 94,01 | 1,05M |
| 2026-09-01 | CNY 96,80 | -1,67 % | CNY 98,01 | CNY 98,82 | CNY 96,68 | 1,19M |
| 2026-08-31 | CNY 98,44 | +2,50 % | CNY 94,06 | CNY 98,88 | CNY 93,06 | 1,74M |
| 2026-08-28 | CNY 96,04 | -2,28 % | CNY 97,50 | CNY 98,99 | CNY 96,02 | 1,53M |
| 2026-08-27 | CNY 98,28 | +2,86 % | CNY 95,60 | CNY 98,35 | CNY 94,81 | 1,77M |
| 2026-08-26 | CNY 95,55 | -1,12 % | CNY 96,62 | CNY 97,20 | CNY 94,75 | 1,18M |
| 2026-08-25 | CNY 96,63 | +0,60 % | CNY 96,00 | CNY 97,43 | CNY 94,11 | 1,36M |
| 2026-08-24 | CNY 96,05 | -3,12 % | CNY 99,40 | CNY 99,44 | CNY 94,44 | 1,70M |
| 2026-08-21 | CNY 99,14 | +0,62 % | CNY 98,40 | CNY 99,89 | CNY 97,58 | 1,46M |
| 2026-08-20 | CNY 98,53 | -2,20 % | CNY 102,00 | CNY 102,75 | CNY 98,18 | 2,26M |
| 2026-08-19 | CNY 100,75 | -11,89 % | CNY 110,90 | CNY 111,90 | CNY 99,02 | 4,13M |
| 2026-08-18 | CNY 114,35 | +3,70 % | CNY 109,19 | CNY 119,90 | CNY 108,22 | 5,14M |
| 2026-08-17 | CNY 110,27 | +6,56 % | CNY 105,10 | CNY 111,10 | CNY 103,04 | 4,76M |
| 2026-08-14 | CNY 103,48 | +0,06 % | CNY 102,00 | CNY 104,79 | CNY 101,50 | 2,11M |
| 2026-08-13 | CNY 103,42 | -1,79 % | CNY 105,68 | CNY 106,98 | CNY 103,42 | 2,06M |
| 2026-08-12 | CNY 105,30 | -0,46 % | CNY 106,74 | CNY 106,86 | CNY 104,80 | 1,95M |
| 2026-08-11 | CNY 105,79 | +0,18 % | CNY 104,00 | CNY 108,56 | CNY 103,21 | 2,98M |
| 2026-08-10 | CNY 105,60 | -0,71 % | CNY 107,03 | CNY 107,66 | CNY 103,66 | 2,26M |
| 2026-08-07 | CNY 106,35 | +1,48 % | CNY 104,03 | CNY 106,35 | CNY 101,88 | 3,01M |
| 2026-08-06 | CNY 104,80 | -1,13 % | CNY 104,09 | CNY 107,49 | CNY 103,40 | 3,34M |
| 2026-08-05 | CNY 106,00 | +2,52 % | CNY 102,50 | CNY 106,95 | CNY 102,13 | 4,14M |
| 2026-08-04 | CNY 103,39 | +2,96 % | CNY 100,66 | CNY 104,05 | CNY 98,60 | 2,98M |
| 2026-08-03 | CNY 100,42 | -1,43 % | CNY 100,06 | CNY 103,90 | CNY 99,60 | 3,00M |
| 2026-07-31 | CNY 101,88 | +14,13 % | CNY 93,99 | CNY 105,12 | CNY 93,99 | 5,30M |
| 2026-07-30 | CNY 89,27 | -8,37 % | CNY 95,58 | CNY 96,23 | CNY 88,71 | 3,77M |
| 2026-07-29 | CNY 97,42 | +2,19 % | CNY 96,01 | CNY 98,93 | CNY 95,48 | 2,82M |
| 2026-07-28 | CNY 95,33 | -4,64 % | CNY 97,44 | CNY 99,86 | CNY 94,57 | 2,48M |
| 2026-07-27 | CNY 99,97 | +6,58 % | CNY 94,01 | CNY 100,04 | CNY 92,12 | 2,88M |
| 2026-07-24 | CNY 93,80 | -4,19 % | CNY 96,00 | CNY 98,76 | CNY 93,76 | 2,21M |
| 2026-07-23 | CNY 97,90 | -0,68 % | CNY 97,08 | CNY 98,70 | CNY 96,62 | 1,88M |
| 2026-07-22 | CNY 98,57 | -1,79 % | CNY 98,60 | CNY 100,56 | CNY 97,51 | 2,44M |
| 2026-07-21 | CNY 100,37 | +5,43 % | CNY 95,60 | CNY 100,37 | CNY 91,70 | 4,12M |
| 2026-07-20 | CNY 95,20 | -6,95 % | CNY 103,63 | CNY 103,91 | CNY 92,59 | 3,97M |
| 2026-07-17 | CNY 102,31 | -8,32 % | CNY 111,00 | CNY 112,32 | CNY 100,00 | 3,93M |
| 2026-07-16 | CNY 111,60 | -2,88 % | CNY 112,40 | CNY 116,04 | CNY 110,00 | 3,20M |
| 2026-07-15 | CNY 114,91 | -3,05 % | CNY 118,30 | CNY 119,73 | CNY 113,40 | 3,03M |
| 2026-07-14 | CNY 118,53 | -0,39 % | CNY 120,20 | CNY 122,21 | CNY 113,00 | 3,65M |
| 2026-07-13 | CNY 119,00 | -4,94 % | CNY 122,94 | CNY 125,19 | CNY 118,30 | 3,97M |
| 2026-07-10 | CNY 125,19 | +8,47 % | CNY 115,61 | CNY 127,85 | CNY 115,61 | 6,91M |
| 2026-07-09 | CNY 115,41 | +3,94 % | CNY 112,27 | CNY 115,70 | CNY 110,50 | 4,25M |
| 2026-07-08 | CNY 111,03 | -7,15 % | CNY 117,00 | CNY 117,43 | CNY 111,00 | 5,23M |
| 2026-07-07 | CNY 119,58 | -4,34 % | CNY 127,02 | CNY 130,66 | CNY 118,90 | 5,70M |
| 2026-07-06 | CNY 125,00 | -10,97 % | CNY 135,24 | CNY 135,85 | CNY 124,28 | 8,26M |
| 2026-07-03 | CNY 140,40 | +3,96 % | CNY 127,00 | CNY 146,99 | CNY 127,00 | 12,22M |
| 2026-07-02 | CNY 135,05 | +14,24 % | CNY 126,25 | CNY 141,86 | CNY 122,00 | 12,17M |
| 2026-07-01 | CNY 118,22 | +0,04 % | CNY 118,35 | CNY 121,50 | CNY 116,30 | 4,36M |
| 2026-06-30 | CNY 118,17 | +12,49 % | CNY 105,93 | CNY 120,50 | CNY 105,13 | 5,79M |
| 2026-06-29 | CNY 105,05 | +1,23 % | CNY 103,30 | CNY 105,89 | CNY 102,12 | 2,85M |
| 2026-06-26 | CNY 103,77 | -3,96 % | CNY 107,36 | CNY 108,00 | CNY 103,61 | 3,09M |
| 2026-06-25 | CNY 108,05 | -2,71 % | CNY 111,21 | CNY 112,87 | CNY 106,79 | 3,72M |
| 2026-06-24 | CNY 111,06 | +0,32 % | CNY 109,82 | CNY 112,21 | CNY 108,13 | 2,83M |
| 2026-06-23 | CNY 110,71 | -3,43 % | CNY 113,21 | CNY 113,50 | CNY 107,80 | 3,54M |
| 2026-06-22 | CNY 114,64 | -2,40 % | CNY 117,61 | CNY 118,80 | CNY 112,02 | 4,44M |
| 2026-06-18 | CNY 117,46 | +1,01 % | CNY 115,04 | CNY 119,89 | CNY 114,90 | 4,09M |
| 2026-06-17 | CNY 116,28 | +0,11 % | CNY 115,08 | CNY 117,85 | CNY 113,80 | 3,48M |
| 2026-06-16 | CNY 116,15 | +2,40 % | CNY 114,27 | CNY 117,70 | CNY 113,60 | 4,05M |
| 2026-06-15 | CNY 113,43 | +3,12 % | CNY 112,08 | CNY 113,50 | CNY 110,09 | 3,55M |
| 2026-06-12 | CNY 110,00 | -1,28 % | CNY 113,99 | CNY 116,68 | CNY 108,81 | 4,48M |
| 2026-06-11 | CNY 111,43 | -3,85 % | CNY 113,50 | CNY 114,60 | CNY 110,01 | 4,84M |
| 2026-06-10 | CNY 115,89 | -13,48 % | CNY 131,59 | CNY 133,29 | CNY 115,68 | 6,48M |
| 2026-06-09 | CNY 133,95 | -2,79 % | CNY 135,05 | CNY 137,00 | CNY 130,68 | 5,90M |
| 2026-06-08 | CNY 137,80 | +5,09 % | CNY 122,83 | CNY 137,96 | CNY 121,85 | 8,28M |
| 2026-06-05 | CNY 131,12 | +0,95 % | CNY 128,00 | CNY 137,55 | CNY 120,65 | 8,30M |
| 2026-06-04 | CNY 129,88 | +4,66 % | CNY 123,00 | CNY 131,66 | CNY 122,02 | 6,52M |
| 2026-06-03 | CNY 124,10 | +0,80 % | CNY 121,01 | CNY 127,88 | CNY 120,84 | 4,86M |
| 2026-06-02 | CNY 123,11 | +0,91 % | CNY 122,89 | CNY 125,86 | CNY 119,51 | 4,67M |
| 2026-06-01 | CNY 122,00 | -5,01 % | CNY 127,00 | CNY 128,99 | CNY 121,40 | 5,07M |
| 2026-05-29 | CNY 128,44 | -5,66 % | CNY 138,78 | CNY 143,00 | CNY 125,50 | 7,20M |
| 2026-05-28 | CNY 136,15 | +1,50 % | CNY 139,01 | CNY 142,01 | CNY 133,58 | 5,68M |
| 2026-05-27 | CNY 134,14 | -9,38 % | CNY 137,01 | CNY 144,43 | CNY 134,00 | 9,80M |
| 2026-05-26 | CNY 148,02 | -0,05 % | CNY 153,01 | CNY 162,00 | CNY 142,11 | 10,82M |