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 79,52 | -1,09 % | CNY 80,70 | CNY 80,86 | CNY 79,25 | 13,25M |
| 2026-09-29 | CNY 80,40 | +0,47 % | CNY 80,02 | CNY 80,74 | CNY 79,88 | 10,34M |
| 2026-09-28 | CNY 80,02 | -2,62 % | CNY 82,20 | CNY 82,49 | CNY 80,00 | 22,16M |
| 2026-09-24 | CNY 82,17 | -1,59 % | CNY 83,11 | CNY 83,42 | CNY 82,10 | 12,99M |
| 2026-09-23 | CNY 83,50 | -1,38 % | CNY 84,36 | CNY 84,67 | CNY 83,43 | 17,23M |
| 2026-09-22 | CNY 84,67 | +0,87 % | CNY 86,90 | CNY 87,22 | CNY 84,35 | 34,27M |
| 2026-09-21 | CNY 83,94 | -0,43 % | CNY 84,62 | CNY 84,98 | CNY 83,58 | 20,52M |
| 2026-09-18 | CNY 84,30 | +1,96 % | CNY 83,49 | CNY 84,38 | CNY 83,01 | 28,50M |
| 2026-09-17 | CNY 82,68 | -0,74 % | CNY 82,52 | CNY 83,38 | CNY 82,26 | 16,96M |
| 2026-09-16 | CNY 83,30 | +1,51 % | CNY 81,95 | CNY 83,32 | CNY 81,58 | 20,99M |
| 2026-09-15 | CNY 82,06 | +0,11 % | CNY 81,60 | CNY 82,58 | CNY 81,47 | 14,00M |
| 2026-09-14 | CNY 81,97 | -0,34 % | CNY 81,60 | CNY 83,10 | CNY 81,03 | 16,78M |
| 2026-09-11 | CNY 82,25 | -0,12 % | CNY 81,73 | CNY 82,34 | CNY 80,68 | 21,62M |
| 2026-09-10 | CNY 82,35 | -0,10 % | CNY 82,10 | CNY 82,81 | CNY 81,70 | 12,94M |
| 2026-09-09 | CNY 82,43 | -0,13 % | CNY 83,00 | CNY 83,12 | CNY 82,08 | 14,05M |
| 2026-09-08 | CNY 82,54 | -1,01 % | CNY 83,50 | CNY 83,78 | CNY 82,28 | 18,84M |
| 2026-09-07 | CNY 83,38 | +0,83 % | CNY 83,00 | CNY 83,56 | CNY 81,88 | 20,93M |
| 2026-09-04 | CNY 82,69 | -1,97 % | CNY 85,16 | CNY 85,35 | CNY 82,14 | 33,65M |
| 2026-09-03 | CNY 84,35 | -1,10 % | CNY 86,18 | CNY 86,30 | CNY 84,30 | 20,75M |
| 2026-09-02 | CNY 85,29 | -1,59 % | CNY 85,39 | CNY 86,26 | CNY 84,81 | 23,22M |
| 2026-09-01 | CNY 86,67 | -1,81 % | CNY 88,00 | CNY 88,01 | CNY 86,53 | 27,31M |
| 2026-08-31 | CNY 88,27 | +2,85 % | CNY 84,51 | CNY 88,69 | CNY 84,28 | 42,32M |
| 2026-08-28 | CNY 85,82 | -0,83 % | CNY 86,60 | CNY 87,35 | CNY 85,75 | 26,45M |
| 2026-08-27 | CNY 86,54 | +2,72 % | CNY 85,00 | CNY 87,26 | CNY 84,90 | 38,28M |
| 2026-08-26 | CNY 84,25 | +1,27 % | CNY 84,00 | CNY 84,65 | CNY 82,73 | 22,08M |
| 2026-08-25 | CNY 83,19 | +1,23 % | CNY 81,25 | CNY 83,67 | CNY 81,07 | 20,69M |
| 2026-08-24 | CNY 82,18 | -2,29 % | CNY 84,21 | CNY 84,50 | CNY 81,10 | 29,40M |
| 2026-08-21 | CNY 84,11 | -0,27 % | CNY 83,88 | CNY 84,65 | CNY 83,29 | 22,04M |
| 2026-08-20 | CNY 84,34 | -0,78 % | CNY 85,30 | CNY 85,58 | CNY 83,83 | 27,15M |
| 2026-08-19 | CNY 85,00 | -5,42 % | CNY 87,91 | CNY 87,92 | CNY 83,79 | 53,92M |
| 2026-08-18 | CNY 89,87 | -0,76 % | CNY 90,03 | CNY 90,30 | CNY 88,26 | 41,40M |
| 2026-08-17 | CNY 90,56 | +1,34 % | CNY 89,50 | CNY 90,56 | CNY 89,16 | 43,83M |
| 2026-08-14 | CNY 89,36 | -0,30 % | CNY 89,65 | CNY 90,76 | CNY 88,08 | 50,14M |
| 2026-08-13 | CNY 89,63 | +3,71 % | CNY 87,29 | CNY 92,47 | CNY 87,28 | 83,57M |
| 2026-08-12 | CNY 86,42 | +0,08 % | CNY 86,98 | CNY 87,20 | CNY 86,00 | 26,87M |
| 2026-08-11 | CNY 86,35 | +0,13 % | CNY 85,76 | CNY 87,59 | CNY 84,87 | 31,75M |
| 2026-08-10 | CNY 86,24 | -2,85 % | CNY 89,80 | CNY 89,80 | CNY 85,98 | 47,85M |
| 2026-08-07 | CNY 88,77 | +1,10 % | CNY 87,34 | CNY 89,45 | CNY 86,59 | 50,70M |
| 2026-08-06 | CNY 87,80 | -0,96 % | CNY 87,00 | CNY 88,96 | CNY 86,25 | 45,18M |
| 2026-08-05 | CNY 88,65 | +3,62 % | CNY 85,80 | CNY 89,25 | CNY 85,51 | 64,28M |
| 2026-08-04 | CNY 85,55 | +2,22 % | CNY 84,05 | CNY 85,60 | CNY 83,23 | 46,19M |
| 2026-08-03 | CNY 83,69 | +0,28 % | CNY 83,54 | CNY 85,99 | CNY 83,08 | 39,95M |
| 2026-07-31 | CNY 83,46 | +3,04 % | CNY 85,86 | CNY 86,38 | CNY 83,38 | 54,48M |
| 2026-07-30 | CNY 81,00 | -6,51 % | CNY 85,49 | CNY 86,65 | CNY 80,55 | 67,07M |
| 2026-07-29 | CNY 86,64 | -5,93 % | CNY 94,40 | CNY 94,40 | CNY 85,02 | 75,04M |
| 2026-07-28 | CNY 92,10 | -4,80 % | CNY 94,99 | CNY 95,85 | CNY 91,00 | 58,44M |
| 2026-07-27 | CNY 96,74 | -0,78 % | CNY 97,00 | CNY 97,88 | CNY 92,51 | 56,69M |
| 2026-07-24 | CNY 97,50 | -0,33 % | CNY 95,80 | CNY 101,50 | CNY 95,80 | 67,33M |
| 2026-07-23 | CNY 97,82 | -4,24 % | CNY 103,60 | CNY 104,14 | CNY 97,16 | 88,24M |
| 2026-07-22 | CNY 102,15 | +4,36 % | CNY 97,00 | CNY 105,43 | CNY 96,33 | 125,99M |
| 2026-07-21 | CNY 97,88 | +7,51 % | CNY 93,18 | CNY 98,20 | CNY 85,05 | 114,30M |
| 2026-07-20 | CNY 91,04 | +3,58 % | CNY 90,86 | CNY 95,96 | CNY 88,88 | 95,28M |
| 2026-07-17 | CNY 87,89 | -10,00 % | CNY 96,67 | CNY 98,64 | CNY 87,89 | 97,63M |
| 2026-07-16 | CNY 97,66 | +0,93 % | CNY 93,50 | CNY 101,32 | CNY 92,01 | 85,88M |
| 2026-07-15 | CNY 96,76 | -5,04 % | CNY 99,00 | CNY 101,50 | CNY 95,68 | 76,53M |
| 2026-07-14 | CNY 101,90 | -3,99 % | CNY 107,68 | CNY 108,39 | CNY 95,66 | 119,96M |
| 2026-07-13 | CNY 106,13 | -1,27 % | CNY 110,00 | CNY 113,00 | CNY 103,00 | 123,80M |
| 2026-07-10 | CNY 107,50 | +3,38 % | CNY 103,48 | CNY 113,00 | CNY 102,70 | 159,88M |
| 2026-07-09 | CNY 103,99 | +5,95 % | CNY 98,17 | CNY 104,70 | CNY 96,18 | 124,64M |
| 2026-07-08 | CNY 98,15 | +4,97 % | CNY 97,88 | CNY 101,15 | CNY 95,39 | 120,60M |
| 2026-07-07 | CNY 93,50 | -1,12 % | CNY 93,53 | CNY 96,74 | CNY 92,74 | 59,99M |
| 2026-07-06 | CNY 94,56 | +2,03 % | CNY 94,11 | CNY 95,92 | CNY 91,20 | 81,11M |
| 2026-07-03 | CNY 92,68 | -1,99 % | CNY 93,55 | CNY 96,60 | CNY 92,60 | 79,01M |
| 2026-07-02 | CNY 94,56 | -7,70 % | CNY 98,70 | CNY 99,98 | CNY 94,01 | 94,09M |
| 2026-07-01 | CNY 102,45 | -4,46 % | CNY 107,59 | CNY 109,60 | CNY 100,98 | 142,47M |
| 2026-06-30 | CNY 107,23 | +10,00 % | CNY 98,01 | CNY 107,23 | CNY 98,01 | 146,38M |
| 2026-06-29 | CNY 97,48 | -1,30 % | CNY 99,00 | CNY 101,30 | CNY 94,50 | 97,69M |
| 2026-06-26 | CNY 98,76 | +0,96 % | CNY 98,00 | CNY 102,00 | CNY 96,65 | 150,87M |
| 2026-06-25 | CNY 97,82 | +10,00 % | CNY 93,00 | CNY 97,82 | CNY 92,16 | 131,75M |
| 2026-06-24 | CNY 88,93 | +2,15 % | CNY 86,70 | CNY 89,66 | CNY 85,00 | 51,84M |
| 2026-06-23 | CNY 87,06 | -2,20 % | CNY 89,50 | CNY 91,56 | CNY 86,48 | 53,74M |
| 2026-06-22 | CNY 89,02 | +0,38 % | CNY 88,75 | CNY 89,33 | CNY 86,50 | 50,08M |
| 2026-06-18 | CNY 88,68 | +2,51 % | CNY 86,51 | CNY 89,64 | CNY 86,00 | 56,31M |
| 2026-06-17 | CNY 86,51 | +2,42 % | CNY 83,50 | CNY 86,56 | CNY 83,40 | 44,20M |
| 2026-06-16 | CNY 84,47 | -1,15 % | CNY 85,70 | CNY 85,77 | CNY 83,78 | 36,33M |
| 2026-06-15 | CNY 85,45 | +4,02 % | CNY 83,26 | CNY 85,48 | CNY 82,58 | 40,45M |
| 2026-06-12 | CNY 82,15 | +0,96 % | CNY 83,00 | CNY 83,47 | CNY 82,00 | 34,98M |
| 2026-06-11 | CNY 81,37 | -1,61 % | CNY 81,00 | CNY 82,44 | CNY 80,51 | 31,96M |
| 2026-06-10 | CNY 82,70 | +2,86 % | CNY 81,87 | CNY 86,33 | CNY 81,87 | 64,65M |
| 2026-06-09 | CNY 80,40 | +2,41 % | CNY 79,60 | CNY 80,49 | CNY 78,90 | 30,63M |
| 2026-06-08 | CNY 78,51 | -4,69 % | CNY 79,90 | CNY 80,69 | CNY 77,77 | 42,72M |
| 2026-06-05 | CNY 82,37 | -2,41 % | CNY 83,67 | CNY 84,82 | CNY 82,14 | 38,64M |
| 2026-06-04 | CNY 84,40 | -2,22 % | CNY 85,00 | CNY 86,21 | CNY 84,12 | 33,94M |
| 2026-06-03 | CNY 86,32 | +0,35 % | CNY 85,56 | CNY 88,78 | CNY 85,06 | 44,76M |
| 2026-06-02 | CNY 86,02 | +0,73 % | CNY 86,03 | CNY 86,54 | CNY 83,45 | 38,63M |
| 2026-06-01 | CNY 85,40 | -3,20 % | CNY 88,50 | CNY 89,54 | CNY 85,36 | 40,36M |
| 2026-05-29 | CNY 88,22 | -3,32 % | CNY 93,30 | CNY 94,00 | CNY 87,89 | 53,15M |
| 2026-05-28 | CNY 91,25 | +0,29 % | CNY 90,92 | CNY 92,16 | CNY 89,00 | 48,13M |
| 2026-05-27 | CNY 90,99 | -3,54 % | CNY 94,09 | CNY 95,96 | CNY 90,29 | 59,12M |
| 2026-05-26 | CNY 94,33 | -2,20 % | CNY 95,90 | CNY 95,98 | CNY 91,91 | 68,75M |