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 70,06 | -1,64 % | CNY 72,28 | CNY 75,08 | CNY 69,50 | 6,44M |
| 2026-09-29 | CNY 71,23 | -0,32 % | CNY 70,44 | CNY 72,36 | CNY 69,66 | 5,39M |
| 2026-09-28 | CNY 71,46 | -10,00 % | CNY 77,79 | CNY 77,79 | CNY 71,46 | 7,87M |
| 2026-09-24 | CNY 79,40 | +2,98 % | CNY 75,59 | CNY 79,98 | CNY 74,73 | 12,05M |
| 2026-09-23 | CNY 77,10 | -8,40 % | CNY 84,17 | CNY 84,17 | CNY 76,10 | 14,30M |
| 2026-09-22 | CNY 84,17 | -6,04 % | CNY 89,00 | CNY 89,00 | CNY 82,25 | 13,54M |
| 2026-09-21 | CNY 89,58 | -4,38 % | CNY 93,50 | CNY 93,63 | CNY 88,98 | 9,76M |
| 2026-09-18 | CNY 93,68 | -1,81 % | CNY 95,00 | CNY 99,00 | CNY 93,00 | 11,32M |
| 2026-09-17 | CNY 95,41 | +4,09 % | CNY 89,56 | CNY 98,08 | CNY 89,48 | 12,08M |
| 2026-09-16 | CNY 91,66 | -1,33 % | CNY 93,49 | CNY 95,49 | CNY 89,70 | 10,32M |
| 2026-09-15 | CNY 92,90 | +5,82 % | CNY 86,50 | CNY 92,90 | CNY 86,50 | 11,48M |
| 2026-09-14 | CNY 87,79 | -0,52 % | CNY 85,90 | CNY 88,80 | CNY 83,50 | 8,91M |
| 2026-09-11 | CNY 88,25 | +2,34 % | CNY 84,01 | CNY 90,60 | CNY 79,21 | 13,11M |
| 2026-09-10 | CNY 86,23 | +3,26 % | CNY 83,85 | CNY 90,88 | CNY 80,89 | 14,66M |
| 2026-09-09 | CNY 83,51 | +7,00 % | CNY 77,23 | CNY 85,86 | CNY 77,01 | 17,26M |
| 2026-09-08 | CNY 78,05 | -4,75 % | CNY 81,98 | CNY 84,48 | CNY 77,50 | 10,68M |
| 2026-09-07 | CNY 81,94 | +5,48 % | CNY 77,69 | CNY 84,48 | CNY 77,30 | 10,69M |
| 2026-09-04 | CNY 77,68 | -2,90 % | CNY 80,00 | CNY 85,66 | CNY 76,80 | 11,37M |
| 2026-09-03 | CNY 80,00 | +3,27 % | CNY 78,33 | CNY 85,14 | CNY 77,95 | 14,92M |
| 2026-09-02 | CNY 77,47 | -1,19 % | CNY 77,00 | CNY 80,00 | CNY 71,77 | 13,62M |
| 2026-09-01 | CNY 78,40 | +3,23 % | CNY 83,55 | CNY 83,55 | CNY 78,00 | 15,32M |
| 2026-08-31 | CNY 75,95 | +0,88 % | CNY 74,79 | CNY 76,80 | CNY 72,20 | 6,60M |
| 2026-08-28 | CNY 75,29 | -3,19 % | CNY 77,07 | CNY 79,50 | CNY 75,22 | 4,85M |
| 2026-08-27 | CNY 77,77 | +4,84 % | CNY 74,99 | CNY 78,58 | CNY 74,21 | 6,34M |
| 2026-08-26 | CNY 74,18 | -2,65 % | CNY 76,43 | CNY 76,54 | CNY 73,50 | 4,37M |
| 2026-08-25 | CNY 76,20 | +1,42 % | CNY 72,42 | CNY 77,06 | CNY 71,31 | 5,82M |
| 2026-08-24 | CNY 75,13 | -4,13 % | CNY 77,77 | CNY 77,93 | CNY 72,53 | 6,94M |
| 2026-08-21 | CNY 78,37 | +1,31 % | CNY 76,58 | CNY 79,80 | CNY 74,86 | 6,56M |
| 2026-08-20 | CNY 77,36 | +0,60 % | CNY 79,10 | CNY 81,00 | CNY 74,80 | 9,60M |
| 2026-08-19 | CNY 76,90 | -10,00 % | CNY 81,97 | CNY 83,60 | CNY 76,90 | 10,00M |
| 2026-08-18 | CNY 85,44 | +0,21 % | CNY 85,01 | CNY 87,10 | CNY 82,38 | 10,91M |
| 2026-08-17 | CNY 85,26 | -0,22 % | CNY 81,00 | CNY 85,48 | CNY 81,00 | 15,69M |
| 2026-08-14 | CNY 85,45 | +10,00 % | CNY 78,88 | CNY 85,45 | CNY 78,46 | 16,67M |
| 2026-08-13 | CNY 77,68 | +3,85 % | CNY 75,98 | CNY 82,28 | CNY 75,36 | 13,16M |
| 2026-08-12 | CNY 74,80 | -0,41 % | CNY 75,49 | CNY 77,00 | CNY 73,50 | 8,60M |
| 2026-08-11 | CNY 75,11 | -3,95 % | CNY 76,01 | CNY 79,80 | CNY 74,99 | 8,13M |
| 2026-08-10 | CNY 78,20 | -2,03 % | CNY 80,49 | CNY 80,99 | CNY 74,20 | 8,34M |
| 2026-08-07 | CNY 79,82 | -0,14 % | CNY 79,93 | CNY 82,35 | CNY 77,00 | 9,98M |
| 2026-08-06 | CNY 79,93 | +3,03 % | CNY 77,58 | CNY 81,18 | CNY 76,17 | 12,85M |
| 2026-08-05 | CNY 77,58 | +10,00 % | CNY 72,00 | CNY 77,58 | CNY 71,20 | 7,67M |
| 2026-08-04 | CNY 70,53 | +10,00 % | CNY 65,00 | CNY 70,53 | CNY 63,29 | 7,00M |
| 2026-08-03 | CNY 64,12 | -7,41 % | CNY 67,87 | CNY 68,89 | CNY 63,50 | 9,02M |
| 2026-07-31 | CNY 69,25 | +10,01 % | CNY 68,62 | CNY 69,25 | CNY 66,96 | 3,39M |
| 2026-07-30 | CNY 62,95 | -9,96 % | CNY 68,85 | CNY 70,88 | CNY 62,92 | 11,54M |
| 2026-07-29 | CNY 69,91 | +3,10 % | CNY 68,00 | CNY 72,56 | CNY 65,54 | 12,61M |
| 2026-07-28 | CNY 67,81 | -8,23 % | CNY 72,58 | CNY 75,00 | CNY 67,00 | 11,79M |
| 2026-07-27 | CNY 73,89 | +10,00 % | CNY 67,33 | CNY 73,89 | CNY 67,12 | 10,52M |
| 2026-07-24 | CNY 67,17 | -1,45 % | CNY 68,55 | CNY 69,78 | CNY 65,50 | 9,21M |
| 2026-07-23 | CNY 68,16 | +4,85 % | CNY 68,30 | CNY 71,51 | CNY 65,50 | 13,06M |
| 2026-07-22 | CNY 65,01 | -7,00 % | CNY 67,67 | CNY 70,88 | CNY 64,19 | 9,05M |
| 2026-07-21 | CNY 69,90 | +6,46 % | CNY 66,97 | CNY 69,99 | CNY 59,09 | 13,42M |
| 2026-07-20 | CNY 65,66 | -9,99 % | CNY 71,86 | CNY 73,44 | CNY 65,66 | 9,22M |
| 2026-07-17 | CNY 72,95 | -10,00 % | CNY 78,51 | CNY 80,40 | CNY 72,95 | 7,94M |
| 2026-07-16 | CNY 81,06 | -10,00 % | CNY 81,95 | CNY 89,97 | CNY 81,06 | 7,30M |
| 2026-07-15 | CNY 90,07 | -0,65 % | CNY 92,47 | CNY 97,89 | CNY 89,00 | 6,73M |
| 2026-07-14 | CNY 90,66 | +6,22 % | CNY 85,56 | CNY 91,91 | CNY 83,68 | 8,46M |
| 2026-07-13 | CNY 85,35 | -10,00 % | CNY 93,45 | CNY 95,04 | CNY 85,35 | 7,78M |
| 2026-07-10 | CNY 94,83 | -5,78 % | CNY 100,38 | CNY 105,88 | CNY 94,73 | 7,85M |
| 2026-07-09 | CNY 100,65 | +4,57 % | CNY 100,10 | CNY 105,88 | CNY 95,01 | 9,21M |
| 2026-07-08 | CNY 96,25 | -3,03 % | CNY 102,00 | CNY 104,00 | CNY 94,57 | 4,17M |
| 2026-07-07 | CNY 99,26 | -3,28 % | CNY 102,98 | CNY 104,35 | CNY 98,00 | 4,37M |
| 2026-07-06 | CNY 102,63 | -4,08 % | CNY 109,00 | CNY 109,98 | CNY 101,77 | 5,51M |
| 2026-07-03 | CNY 107,00 | -0,90 % | CNY 109,00 | CNY 115,50 | CNY 107,00 | 5,42M |
| 2026-07-02 | CNY 107,97 | -8,65 % | CNY 111,94 | CNY 115,85 | CNY 107,00 | 6,59M |
| 2026-07-01 | CNY 118,19 | -3,49 % | CNY 122,50 | CNY 125,92 | CNY 117,60 | 6,81M |
| 2026-06-30 | CNY 122,47 | +3,79 % | CNY 117,25 | CNY 129,80 | CNY 115,50 | 8,56M |
| 2026-06-29 | CNY 118,00 | -0,17 % | CNY 121,00 | CNY 122,50 | CNY 114,61 | 9,37M |
| 2026-06-26 | CNY 118,20 | -10,00 % | CNY 130,34 | CNY 132,50 | CNY 118,20 | 11,65M |
| 2026-06-25 | CNY 131,33 | +10,00 % | CNY 122,50 | CNY 131,33 | CNY 122,50 | 4,98M |
| 2026-06-24 | CNY 119,39 | +8,37 % | CNY 109,45 | CNY 121,00 | CNY 106,30 | 10,17M |
| 2026-06-23 | CNY 110,17 | -3,76 % | CNY 113,73 | CNY 118,59 | CNY 108,51 | 8,98M |
| 2026-06-22 | CNY 114,48 | -0,19 % | CNY 114,88 | CNY 122,83 | CNY 110,27 | 11,13M |
| 2026-06-18 | CNY 114,70 | -4,37 % | CNY 126,00 | CNY 128,40 | CNY 114,00 | 14,77M |
| 2026-06-17 | CNY 119,94 | +10,00 % | CNY 116,20 | CNY 119,94 | CNY 112,50 | 4,53M |
| 2026-06-16 | CNY 109,04 | +10,00 % | CNY 103,50 | CNY 109,04 | CNY 103,48 | 3,78M |
| 2026-06-15 | CNY 99,13 | +10,00 % | CNY 90,98 | CNY 99,13 | CNY 90,86 | 4,86M |
| 2026-06-12 | CNY 90,12 | -2,03 % | CNY 95,58 | CNY 96,33 | CNY 90,11 | 7,88M |
| 2026-06-11 | CNY 91,99 | -3,87 % | CNY 93,60 | CNY 97,49 | CNY 90,36 | 8,09M |
| 2026-06-10 | CNY 95,69 | -5,26 % | CNY 98,15 | CNY 98,98 | CNY 92,43 | 7,81M |
| 2026-06-09 | CNY 101,00 | +5,76 % | CNY 96,05 | CNY 102,00 | CNY 94,62 | 8,34M |
| 2026-06-08 | CNY 95,50 | -7,90 % | CNY 96,71 | CNY 101,70 | CNY 95,02 | 7,55M |
| 2026-06-05 | CNY 103,69 | -3,59 % | CNY 108,37 | CNY 108,40 | CNY 101,12 | 9,40M |
| 2026-06-04 | CNY 107,55 | +5,44 % | CNY 102,86 | CNY 109,95 | CNY 97,10 | 12,78M |
| 2026-06-03 | CNY 102,00 | -4,00 % | CNY 103,00 | CNY 111,40 | CNY 98,08 | 14,91M |
| 2026-06-02 | CNY 106,25 | +2,46 % | CNY 103,20 | CNY 109,19 | CNY 101,46 | 11,20M |
| 2026-06-01 | CNY 103,70 | -2,94 % | CNY 100,00 | CNY 108,02 | CNY 100,00 | 13,69M |
| 2026-05-29 | CNY 106,84 | -3,22 % | CNY 110,00 | CNY 116,00 | CNY 105,06 | 12,55M |
| 2026-05-28 | CNY 110,40 | -2,37 % | CNY 114,21 | CNY 118,31 | CNY 107,12 | 15,56M |
| 2026-05-27 | CNY 113,08 | +10,00 % | CNY 102,94 | CNY 113,08 | CNY 102,94 | 13,08M |
| 2026-05-26 | CNY 102,80 | -10,00 % | CNY 108,80 | CNY 109,98 | CNY 102,80 | 10,35M |