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 70,33 | +0,83 % | CNY 69,60 | CNY 70,85 | CNY 69,43 | 2,34M |
| 2026-09-29 | CNY 69,75 | +0,77 % | CNY 69,67 | CNY 70,21 | CNY 68,99 | 2,50M |
| 2026-09-28 | CNY 69,22 | -2,11 % | CNY 70,71 | CNY 71,09 | CNY 68,80 | 2,99M |
| 2026-09-24 | CNY 70,71 | -0,14 % | CNY 70,79 | CNY 71,90 | CNY 70,45 | 4,83M |
| 2026-09-23 | CNY 70,81 | -0,77 % | CNY 71,12 | CNY 71,96 | CNY 70,71 | 2,80M |
| 2026-09-22 | CNY 71,36 | -1,27 % | CNY 72,60 | CNY 72,67 | CNY 71,10 | 4,42M |
| 2026-09-21 | CNY 72,28 | -0,69 % | CNY 72,78 | CNY 73,43 | CNY 71,70 | 3,34M |
| 2026-09-18 | CNY 72,78 | +2,03 % | CNY 71,84 | CNY 72,86 | CNY 71,40 | 3,62M |
| 2026-09-17 | CNY 71,33 | +0,48 % | CNY 70,99 | CNY 72,26 | CNY 70,65 | 3,72M |
| 2026-09-16 | CNY 70,99 | -1,84 % | CNY 72,24 | CNY 72,24 | CNY 70,80 | 4,74M |
| 2026-09-15 | CNY 72,32 | -0,67 % | CNY 72,81 | CNY 73,54 | CNY 72,20 | 2,79M |
| 2026-09-14 | CNY 72,81 | +1,58 % | CNY 71,29 | CNY 72,90 | CNY 70,38 | 4,43M |
| 2026-09-11 | CNY 71,68 | -1,44 % | CNY 72,35 | CNY 72,70 | CNY 71,08 | 4,19M |
| 2026-09-10 | CNY 72,73 | -3,28 % | CNY 74,45 | CNY 74,45 | CNY 72,60 | 4,34M |
| 2026-09-09 | CNY 75,20 | -3,07 % | CNY 77,11 | CNY 77,22 | CNY 74,90 | 5,31M |
| 2026-09-08 | CNY 77,58 | -2,14 % | CNY 79,20 | CNY 79,20 | CNY 76,90 | 4,20M |
| 2026-09-07 | CNY 79,28 | +3,88 % | CNY 76,58 | CNY 80,20 | CNY 76,58 | 7,64M |
| 2026-09-04 | CNY 76,32 | +1,92 % | CNY 75,50 | CNY 79,87 | CNY 74,51 | 10,32M |
| 2026-09-03 | CNY 74,88 | -3,62 % | CNY 79,00 | CNY 79,00 | CNY 74,18 | 8,63M |
| 2026-09-02 | CNY 77,69 | -0,68 % | CNY 77,50 | CNY 78,98 | CNY 76,00 | 5,96M |
| 2026-09-01 | CNY 78,22 | -0,22 % | CNY 77,36 | CNY 82,80 | CNY 77,00 | 9,76M |
| 2026-08-31 | CNY 78,39 | -3,79 % | CNY 80,00 | CNY 80,58 | CNY 74,97 | 10,42M |
| 2026-08-28 | CNY 81,48 | -0,46 % | CNY 81,00 | CNY 84,84 | CNY 81,00 | 4,92M |
| 2026-08-27 | CNY 81,86 | -5,20 % | CNY 84,50 | CNY 85,49 | CNY 81,32 | 6,28M |
| 2026-08-26 | CNY 86,35 | +2,29 % | CNY 84,00 | CNY 87,16 | CNY 83,42 | 3,56M |
| 2026-08-25 | CNY 84,42 | +0,88 % | CNY 82,84 | CNY 85,00 | CNY 81,78 | 3,25M |
| 2026-08-24 | CNY 83,68 | -3,26 % | CNY 86,06 | CNY 86,06 | CNY 82,00 | 4,86M |
| 2026-08-21 | CNY 86,50 | -2,04 % | CNY 88,22 | CNY 88,45 | CNY 86,28 | 2,56M |
| 2026-08-20 | CNY 88,30 | -0,60 % | CNY 88,85 | CNY 91,27 | CNY 87,72 | 3,07M |
| 2026-08-19 | CNY 88,83 | -4,29 % | CNY 92,01 | CNY 92,08 | CNY 88,82 | 3,24M |
| 2026-08-18 | CNY 92,81 | +0,94 % | CNY 88,23 | CNY 93,50 | CNY 88,23 | 2,94M |
| 2026-08-17 | CNY 91,95 | -0,07 % | CNY 92,01 | CNY 92,58 | CNY 90,48 | 2,61M |
| 2026-08-14 | CNY 92,01 | -2,56 % | CNY 94,21 | CNY 94,56 | CNY 92,01 | 2,24M |
| 2026-08-13 | CNY 94,43 | -1,04 % | CNY 96,00 | CNY 96,52 | CNY 94,38 | 2,15M |
| 2026-08-12 | CNY 95,42 | -0,52 % | CNY 95,93 | CNY 96,75 | CNY 94,89 | 2,08M |
| 2026-08-11 | CNY 95,92 | -0,20 % | CNY 96,12 | CNY 97,19 | CNY 94,80 | 1,74M |
| 2026-08-10 | CNY 96,11 | +1,85 % | CNY 94,34 | CNY 98,50 | CNY 94,02 | 2,92M |
| 2026-08-07 | CNY 94,36 | +0,20 % | CNY 94,20 | CNY 94,99 | CNY 93,12 | 1,68M |
| 2026-08-06 | CNY 94,17 | -1,27 % | CNY 95,00 | CNY 96,09 | CNY 93,51 | 2,07M |
| 2026-08-05 | CNY 95,38 | +0,38 % | CNY 94,99 | CNY 95,95 | CNY 94,50 | 2,11M |
| 2026-08-04 | CNY 95,02 | -2,40 % | CNY 97,32 | CNY 97,93 | CNY 93,42 | 3,29M |
| 2026-08-03 | CNY 97,36 | -1,85 % | CNY 100,00 | CNY 100,64 | CNY 97,10 | 2,33M |
| 2026-07-31 | CNY 99,20 | +4,37 % | CNY 95,10 | CNY 99,60 | CNY 94,80 | 4,79M |
| 2026-07-30 | CNY 95,05 | +0,82 % | CNY 94,33 | CNY 97,88 | CNY 93,50 | 3,37M |
| 2026-07-29 | CNY 94,28 | +0,27 % | CNY 93,96 | CNY 96,50 | CNY 92,71 | 3,48M |
| 2026-07-28 | CNY 94,03 | +4,48 % | CNY 90,01 | CNY 95,09 | CNY 89,00 | 5,05M |
| 2026-07-27 | CNY 90,00 | +0,56 % | CNY 89,50 | CNY 90,70 | CNY 88,80 | 2,10M |
| 2026-07-24 | CNY 89,50 | -2,21 % | CNY 90,36 | CNY 90,73 | CNY 89,22 | 1,60M |
| 2026-07-23 | CNY 91,52 | +2,70 % | CNY 89,00 | CNY 91,88 | CNY 88,88 | 2,64M |
| 2026-07-22 | CNY 89,11 | -1,04 % | CNY 89,20 | CNY 90,00 | CNY 88,03 | 2,65M |
| 2026-07-21 | CNY 90,05 | +1,84 % | CNY 89,30 | CNY 92,58 | CNY 88,78 | 4,75M |
| 2026-07-20 | CNY 88,42 | +1,55 % | CNY 87,46 | CNY 89,58 | CNY 85,67 | 3,51M |
| 2026-07-17 | CNY 87,07 | -3,84 % | CNY 90,87 | CNY 91,35 | CNY 85,60 | 3,81M |
| 2026-07-16 | CNY 90,55 | -1,20 % | CNY 91,66 | CNY 92,88 | CNY 90,22 | 2,28M |
| 2026-07-15 | CNY 91,65 | +1,29 % | CNY 90,01 | CNY 92,47 | CNY 89,51 | 2,27M |
| 2026-07-14 | CNY 90,48 | -0,91 % | CNY 91,00 | CNY 91,89 | CNY 88,52 | 4,04M |
| 2026-07-13 | CNY 91,31 | -2,17 % | CNY 93,14 | CNY 93,94 | CNY 91,08 | 3,56M |
| 2026-07-10 | CNY 93,34 | -1,67 % | CNY 94,93 | CNY 96,93 | CNY 92,90 | 3,55M |
| 2026-07-09 | CNY 94,93 | -2,81 % | CNY 97,49 | CNY 97,50 | CNY 93,21 | 3,28M |
| 2026-07-08 | CNY 97,67 | -4,25 % | CNY 101,00 | CNY 101,52 | CNY 97,52 | 2,92M |
| 2026-07-07 | CNY 102,00 | -0,25 % | CNY 103,00 | CNY 104,79 | CNY 101,61 | 3,83M |
| 2026-07-06 | CNY 102,26 | +1,94 % | CNY 100,30 | CNY 104,03 | CNY 98,50 | 4,54M |
| 2026-07-03 | CNY 100,31 | +1,84 % | CNY 98,50 | CNY 103,20 | CNY 97,20 | 6,19M |
| 2026-07-02 | CNY 98,50 | +1,55 % | CNY 97,06 | CNY 103,33 | CNY 96,00 | 7,95M |
| 2026-07-01 | CNY 97,00 | +7,04 % | CNY 90,66 | CNY 97,33 | CNY 90,05 | 7,03M |
| 2026-06-30 | CNY 90,62 | -0,14 % | CNY 90,50 | CNY 91,48 | CNY 87,28 | 6,00M |
| 2026-06-29 | CNY 90,75 | -7,31 % | CNY 94,08 | CNY 94,23 | CNY 89,00 | 13,62M |
| 2026-06-26 | CNY 97,91 | -10,00 % | CNY 109,27 | CNY 109,27 | CNY 97,91 | 8,46M |
| 2026-06-25 | CNY 108,79 | -1,62 % | CNY 110,70 | CNY 112,50 | CNY 108,60 | 2,22M |
| 2026-06-24 | CNY 110,58 | -2,01 % | CNY 112,83 | CNY 112,95 | CNY 110,50 | 1,74M |
| 2026-06-23 | CNY 112,85 | +1,63 % | CNY 110,31 | CNY 114,93 | CNY 109,20 | 3,44M |
| 2026-06-22 | CNY 111,04 | -2,65 % | CNY 113,03 | CNY 113,04 | CNY 108,08 | 5,26M |
| 2026-06-18 | CNY 114,06 | -4,00 % | CNY 118,98 | CNY 119,01 | CNY 114,04 | 4,32M |
| 2026-06-17 | CNY 118,81 | +0,60 % | CNY 118,12 | CNY 119,15 | CNY 116,00 | 2,86M |
| 2026-06-16 | CNY 118,10 | -0,52 % | CNY 119,00 | CNY 119,47 | CNY 117,95 | 2,29M |
| 2026-06-15 | CNY 118,72 | +0,71 % | CNY 118,75 | CNY 121,00 | CNY 118,20 | 2,94M |
| 2026-06-12 | CNY 117,88 | -1,42 % | CNY 120,51 | CNY 121,01 | CNY 117,66 | 3,80M |
| 2026-06-11 | CNY 119,58 | -0,93 % | CNY 120,99 | CNY 124,48 | CNY 119,01 | 2,87M |
| 2026-06-10 | CNY 120,70 | -3,67 % | CNY 124,56 | CNY 126,77 | CNY 119,61 | 3,47M |
| 2026-06-09 | CNY 125,30 | +2,41 % | CNY 123,36 | CNY 125,83 | CNY 120,80 | 3,08M |
| 2026-06-08 | CNY 122,35 | -2,67 % | CNY 123,77 | CNY 125,72 | CNY 121,16 | 3,28M |
| 2026-06-05 | CNY 125,70 | -1,76 % | CNY 127,88 | CNY 129,49 | CNY 123,50 | 2,84M |
| 2026-06-04 | CNY 127,95 | +3,70 % | CNY 123,01 | CNY 132,29 | CNY 122,00 | 5,49M |
| 2026-06-03 | CNY 123,38 | -2,87 % | CNY 127,03 | CNY 127,99 | CNY 122,50 | 3,18M |
| 2026-06-02 | CNY 127,03 | +0,42 % | CNY 127,17 | CNY 128,82 | CNY 124,36 | 2,53M |
| 2026-06-01 | CNY 126,50 | -0,39 % | CNY 127,98 | CNY 128,30 | CNY 124,12 | 2,61M |
| 2026-05-29 | CNY 127,00 | -5,51 % | CNY 134,50 | CNY 135,27 | CNY 126,12 | 4,72M |
| 2026-05-28 | CNY 134,40 | -3,84 % | CNY 139,90 | CNY 139,93 | CNY 133,37 | 3,66M |
| 2026-05-27 | CNY 139,76 | -3,49 % | CNY 143,38 | CNY 145,10 | CNY 138,50 | 4,30M |
| 2026-05-26 | CNY 144,82 | +0,13 % | CNY 143,36 | CNY 147,13 | CNY 141,13 | 4,93M |