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 73,74 | -0,62 % | CNY 74,40 | CNY 75,15 | CNY 73,41 | 3,31M |
| 2026-09-29 | CNY 74,20 | +0,23 % | CNY 73,83 | CNY 74,86 | CNY 72,88 | 4,43M |
| 2026-09-28 | CNY 74,03 | -7,89 % | CNY 79,77 | CNY 79,81 | CNY 73,28 | 8,52M |
| 2026-09-24 | CNY 80,37 | -1,14 % | CNY 81,36 | CNY 81,98 | CNY 80,13 | 5,46M |
| 2026-09-23 | CNY 81,30 | -2,34 % | CNY 83,00 | CNY 83,02 | CNY 80,65 | 5,72M |
| 2026-09-22 | CNY 83,25 | +0,52 % | CNY 83,36 | CNY 84,65 | CNY 82,58 | 7,50M |
| 2026-09-21 | CNY 82,82 | +1,78 % | CNY 81,90 | CNY 84,60 | CNY 81,47 | 8,44M |
| 2026-09-18 | CNY 81,37 | +1,53 % | CNY 81,20 | CNY 81,96 | CNY 79,94 | 6,97M |
| 2026-09-17 | CNY 80,14 | -3,33 % | CNY 81,60 | CNY 84,45 | CNY 80,10 | 9,46M |
| 2026-09-16 | CNY 82,90 | +4,80 % | CNY 78,81 | CNY 83,63 | CNY 77,87 | 11,58M |
| 2026-09-15 | CNY 79,10 | +4,42 % | CNY 75,86 | CNY 80,52 | CNY 75,86 | 9,40M |
| 2026-09-14 | CNY 75,75 | -0,20 % | CNY 75,08 | CNY 76,58 | CNY 74,28 | 4,98M |
| 2026-09-11 | CNY 75,90 | -2,69 % | CNY 76,89 | CNY 76,93 | CNY 74,60 | 6,61M |
| 2026-09-10 | CNY 78,00 | -0,14 % | CNY 77,99 | CNY 79,15 | CNY 77,26 | 5,90M |
| 2026-09-09 | CNY 78,11 | +1,03 % | CNY 77,33 | CNY 78,90 | CNY 77,10 | 6,73M |
| 2026-09-08 | CNY 77,31 | -0,58 % | CNY 77,80 | CNY 78,26 | CNY 76,50 | 5,18M |
| 2026-09-07 | CNY 77,76 | +1,00 % | CNY 76,99 | CNY 78,08 | CNY 75,77 | 5,64M |
| 2026-09-04 | CNY 76,99 | -2,96 % | CNY 79,92 | CNY 80,63 | CNY 76,37 | 7,84M |
| 2026-09-03 | CNY 79,34 | +0,92 % | CNY 79,54 | CNY 79,98 | CNY 78,65 | 4,50M |
| 2026-09-02 | CNY 78,62 | -3,84 % | CNY 80,80 | CNY 80,80 | CNY 77,68 | 7,42M |
| 2026-09-01 | CNY 81,76 | -2,33 % | CNY 83,63 | CNY 84,49 | CNY 81,52 | 5,45M |
| 2026-08-31 | CNY 83,71 | +0,75 % | CNY 81,00 | CNY 84,50 | CNY 80,00 | 7,47M |
| 2026-08-28 | CNY 83,09 | -2,20 % | CNY 85,00 | CNY 86,00 | CNY 82,90 | 7,89M |
| 2026-08-27 | CNY 84,96 | +5,72 % | CNY 80,01 | CNY 85,15 | CNY 80,01 | 12,64M |
| 2026-08-26 | CNY 80,36 | -1,13 % | CNY 83,00 | CNY 83,50 | CNY 79,80 | 9,24M |
| 2026-08-25 | CNY 81,28 | -3,36 % | CNY 84,03 | CNY 85,88 | CNY 80,38 | 9,69M |
| 2026-08-24 | CNY 84,11 | -1,40 % | CNY 86,52 | CNY 87,79 | CNY 82,00 | 11,54M |
| 2026-08-21 | CNY 85,30 | +0,65 % | CNY 83,04 | CNY 85,58 | CNY 82,36 | 8,49M |
| 2026-08-20 | CNY 84,75 | -1,19 % | CNY 87,60 | CNY 88,50 | CNY 84,15 | 9,79M |
| 2026-08-19 | CNY 85,77 | -4,91 % | CNY 87,90 | CNY 89,36 | CNY 85,70 | 12,79M |
| 2026-08-18 | CNY 90,20 | -1,23 % | CNY 90,00 | CNY 91,66 | CNY 89,18 | 10,40M |
| 2026-08-17 | CNY 91,32 | -0,95 % | CNY 92,10 | CNY 92,10 | CNY 88,16 | 15,04M |
| 2026-08-14 | CNY 92,20 | +4,68 % | CNY 88,08 | CNY 94,35 | CNY 88,00 | 15,96M |
| 2026-08-13 | CNY 88,08 | -1,38 % | CNY 89,31 | CNY 90,88 | CNY 88,02 | 10,52M |
| 2026-08-12 | CNY 89,31 | +3,60 % | CNY 85,73 | CNY 91,58 | CNY 85,50 | 13,03M |
| 2026-08-11 | CNY 86,21 | -4,74 % | CNY 89,06 | CNY 90,49 | CNY 86,20 | 13,05M |
| 2026-08-10 | CNY 90,50 | -0,20 % | CNY 89,98 | CNY 91,00 | CNY 86,30 | 19,44M |
| 2026-08-07 | CNY 90,68 | +6,71 % | CNY 83,15 | CNY 93,48 | CNY 83,13 | 20,89M |
| 2026-08-06 | CNY 84,98 | +1,83 % | CNY 84,47 | CNY 88,60 | CNY 83,05 | 16,36M |
| 2026-08-05 | CNY 83,45 | +5,94 % | CNY 82,37 | CNY 84,10 | CNY 79,19 | 14,02M |
| 2026-08-04 | CNY 78,77 | +3,02 % | CNY 77,95 | CNY 79,01 | CNY 76,60 | 9,75M |
| 2026-08-03 | CNY 76,46 | +5,72 % | CNY 72,00 | CNY 77,59 | CNY 71,69 | 12,88M |
| 2026-07-31 | CNY 72,32 | +4,74 % | CNY 71,05 | CNY 74,19 | CNY 71,05 | 12,59M |
| 2026-07-30 | CNY 69,05 | -2,92 % | CNY 70,99 | CNY 72,03 | CNY 68,30 | 7,84M |
| 2026-07-29 | CNY 71,13 | +0,94 % | CNY 70,30 | CNY 73,00 | CNY 68,09 | 10,09M |
| 2026-07-28 | CNY 70,47 | -3,57 % | CNY 72,00 | CNY 72,77 | CNY 69,88 | 7,24M |
| 2026-07-27 | CNY 73,08 | +2,77 % | CNY 71,49 | CNY 73,13 | CNY 70,42 | 8,21M |
| 2026-07-24 | CNY 71,11 | -3,96 % | CNY 72,02 | CNY 73,74 | CNY 70,89 | 8,47M |
| 2026-07-23 | CNY 74,04 | +3,08 % | CNY 72,06 | CNY 74,74 | CNY 71,47 | 11,88M |
| 2026-07-22 | CNY 71,83 | -1,82 % | CNY 72,58 | CNY 74,28 | CNY 71,46 | 12,04M |
| 2026-07-21 | CNY 73,16 | +4,56 % | CNY 70,45 | CNY 73,35 | CNY 67,19 | 16,22M |
| 2026-07-20 | CNY 69,97 | -5,51 % | CNY 75,79 | CNY 75,96 | CNY 67,80 | 15,44M |
| 2026-07-17 | CNY 74,05 | -6,27 % | CNY 78,77 | CNY 79,00 | CNY 73,50 | 12,76M |
| 2026-07-16 | CNY 79,00 | -4,43 % | CNY 81,50 | CNY 83,09 | CNY 78,64 | 10,73M |
| 2026-07-15 | CNY 82,66 | -3,75 % | CNY 87,00 | CNY 87,00 | CNY 82,03 | 11,46M |
| 2026-07-14 | CNY 85,88 | +9,05 % | CNY 80,96 | CNY 86,48 | CNY 80,11 | 16,32M |
| 2026-07-13 | CNY 78,75 | -6,06 % | CNY 83,49 | CNY 83,83 | CNY 78,58 | 12,54M |
| 2026-07-10 | CNY 83,83 | -1,84 % | CNY 84,40 | CNY 87,80 | CNY 83,65 | 12,72M |
| 2026-07-09 | CNY 85,40 | -4,04 % | CNY 89,00 | CNY 90,38 | CNY 81,60 | 20,01M |
| 2026-07-08 | CNY 89,00 | -4,27 % | CNY 93,00 | CNY 93,80 | CNY 88,95 | 10,76M |
| 2026-07-07 | CNY 92,97 | -3,09 % | CNY 93,92 | CNY 97,77 | CNY 92,00 | 12,46M |
| 2026-07-06 | CNY 95,93 | -6,19 % | CNY 105,00 | CNY 107,00 | CNY 95,81 | 19,09M |
| 2026-07-03 | CNY 102,26 | +4,98 % | CNY 99,00 | CNY 105,72 | CNY 95,74 | 23,05M |
| 2026-07-02 | CNY 97,41 | +0,65 % | CNY 95,06 | CNY 101,85 | CNY 94,00 | 16,05M |
| 2026-07-01 | CNY 96,78 | -4,75 % | CNY 100,58 | CNY 101,51 | CNY 96,43 | 13,50M |
| 2026-06-30 | CNY 101,61 | +7,46 % | CNY 93,30 | CNY 101,85 | CNY 92,08 | 17,32M |
| 2026-06-29 | CNY 94,56 | -4,98 % | CNY 99,96 | CNY 100,47 | CNY 91,50 | 18,00M |
| 2026-06-26 | CNY 99,52 | -5,12 % | CNY 103,42 | CNY 104,71 | CNY 99,01 | 18,11M |
| 2026-06-25 | CNY 104,89 | +0,11 % | CNY 104,00 | CNY 107,36 | CNY 101,68 | 18,61M |
| 2026-06-24 | CNY 104,77 | -1,89 % | CNY 106,74 | CNY 107,50 | CNY 100,91 | 26,74M |
| 2026-06-23 | CNY 106,79 | -10,00 % | CNY 116,69 | CNY 116,84 | CNY 106,79 | 26,72M |
| 2026-06-22 | CNY 118,66 | +2,05 % | CNY 116,60 | CNY 119,50 | CNY 113,00 | 41,12M |
| 2026-06-18 | CNY 116,28 | +10,00 % | CNY 105,71 | CNY 116,28 | CNY 105,39 | 33,43M |
| 2026-06-17 | CNY 105,71 | -0,41 % | CNY 106,00 | CNY 111,11 | CNY 104,30 | 28,54M |
| 2026-06-16 | CNY 106,14 | +6,25 % | CNY 99,68 | CNY 109,20 | CNY 98,50 | 29,31M |
| 2026-06-15 | CNY 99,90 | +6,34 % | CNY 95,50 | CNY 99,99 | CNY 93,00 | 25,95M |
| 2026-06-12 | CNY 93,94 | +2,01 % | CNY 93,99 | CNY 98,30 | CNY 91,20 | 23,63M |
| 2026-06-11 | CNY 92,09 | +2,38 % | CNY 89,00 | CNY 93,80 | CNY 88,88 | 15,24M |
| 2026-06-10 | CNY 89,95 | -0,02 % | CNY 88,83 | CNY 95,40 | CNY 88,28 | 15,65M |
| 2026-06-09 | CNY 89,97 | +2,53 % | CNY 89,50 | CNY 92,28 | CNY 87,02 | 14,12M |
| 2026-06-08 | CNY 87,75 | -6,57 % | CNY 90,00 | CNY 93,92 | CNY 86,77 | 14,49M |
| 2026-06-05 | CNY 93,92 | +0,15 % | CNY 92,49 | CNY 97,90 | CNY 92,40 | 16,61M |
| 2026-06-04 | CNY 93,78 | +6,30 % | CNY 87,00 | CNY 96,44 | CNY 85,10 | 19,26M |
| 2026-06-03 | CNY 88,22 | +5,20 % | CNY 83,05 | CNY 89,76 | CNY 81,74 | 18,09M |
| 2026-06-02 | CNY 83,86 | +2,74 % | CNY 82,30 | CNY 84,49 | CNY 79,56 | 10,25M |
| 2026-06-01 | CNY 81,62 | -2,12 % | CNY 82,05 | CNY 84,64 | CNY 81,16 | 8,40M |
| 2026-05-29 | CNY 83,39 | -7,03 % | CNY 88,90 | CNY 89,00 | CNY 83,05 | 12,34M |
| 2026-05-28 | CNY 89,70 | +7,54 % | CNY 83,00 | CNY 90,41 | CNY 82,37 | 16,35M |
| 2026-05-27 | CNY 83,41 | -3,08 % | CNY 85,60 | CNY 86,86 | CNY 82,11 | 9,57M |
| 2026-05-26 | CNY 86,06 | -1,01 % | CNY 86,94 | CNY 86,94 | CNY 83,69 | 10,35M |