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