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 73,92 | -2,56 % | CNY 76,51 | CNY 76,94 | CNY 73,27 | 1,69M |
| 2026-09-29 | CNY 75,86 | +0,32 % | CNY 75,50 | CNY 76,28 | CNY 74,85 | 1,64M |
| 2026-09-28 | CNY 75,62 | -7,78 % | CNY 81,29 | CNY 81,88 | CNY 75,10 | 2,77M |
| 2026-09-24 | CNY 82,00 | -1,80 % | CNY 82,75 | CNY 84,60 | CNY 81,80 |
| 1,75M |
| 2026-09-23 | CNY 83,50 | +0,32 % | CNY 83,60 | CNY 84,40 | CNY 82,22 | 1,90M |
| 2026-09-22 | CNY 83,23 | -0,44 % | CNY 84,06 | CNY 85,68 | CNY 82,89 | 2,49M |
| 2026-09-21 | CNY 83,60 | -0,91 % | CNY 84,99 | CNY 86,54 | CNY 82,65 | 2,76M |
| 2026-09-18 | CNY 84,37 | +3,52 % | CNY 82,50 | CNY 84,66 | CNY 81,38 | 3,49M |
| 2026-09-17 | CNY 81,50 | +0,34 % | CNY 80,97 | CNY 83,44 | CNY 80,00 | 3,04M |
| 2026-09-16 | CNY 81,22 | +2,86 % | CNY 79,00 | CNY 82,50 | CNY 78,23 | 3,21M |
| 2026-09-15 | CNY 78,96 | -0,70 % | CNY 78,96 | CNY 82,21 | CNY 78,11 | 2,44M |
| 2026-09-14 | CNY 79,52 | -0,30 % | CNY 79,26 | CNY 80,98 | CNY 77,10 | 2,21M |
| 2026-09-11 | CNY 79,76 | -4,15 % | CNY 81,83 | CNY 83,21 | CNY 77,50 | 3,65M |
| 2026-09-10 | CNY 83,21 | -2,20 % | CNY 84,86 | CNY 86,88 | CNY 82,83 | 4,33M |
| 2026-09-09 | CNY 85,08 | -0,62 % | CNY 85,20 | CNY 92,37 | CNY 84,75 | 7,36M |
| 2026-09-08 | CNY 85,61 | +10,00 % | CNY 78,12 | CNY 85,61 | CNY 77,00 | 4,71M |
| 2026-09-07 | CNY 77,83 | +2,14 % | CNY 77,00 | CNY 78,57 | CNY 76,50 | 1,66M |
| 2026-09-04 | CNY 76,20 | -2,35 % | CNY 79,20 | CNY 80,86 | CNY 75,60 | 2,42M |
| 2026-09-03 | CNY 78,03 | +1,32 % | CNY 77,60 | CNY 79,88 | CNY 77,44 | 1,98M |
| 2026-09-02 | CNY 77,01 | -1,72 % | CNY 77,20 | CNY 77,75 | CNY 76,03 | 1,41M |
| 2026-09-01 | CNY 78,36 | -2,55 % | CNY 80,41 | CNY 80,46 | CNY 77,88 | 1,86M |
| 2026-08-31 | CNY 80,41 | -0,92 % | CNY 80,00 | CNY 81,75 | CNY 78,02 | 2,26M |
| 2026-08-28 | CNY 81,16 | +1,10 % | CNY 79,80 | CNY 84,80 | CNY 79,80 | 2,93M |
| 2026-08-27 | CNY 80,28 | +1,39 % | CNY 78,57 | CNY 80,75 | CNY 77,28 | 2,13M |
| 2026-08-26 | CNY 79,18 | -0,45 % | CNY 79,85 | CNY 80,49 | CNY 78,54 | 1,47M |
| 2026-08-25 | CNY 79,54 | -0,70 % | CNY 78,38 | CNY 80,39 | CNY 75,72 | 1,71M |
| 2026-08-24 | CNY 80,10 | -2,66 % | CNY 82,20 | CNY 82,54 | CNY 77,95 | 2,79M |
| 2026-08-21 | CNY 82,29 | -0,69 % | CNY 82,54 | CNY 83,79 | CNY 80,90 | 2,79M |
| 2026-08-20 | CNY 82,86 | -0,71 % | CNY 85,60 | CNY 85,85 | CNY 82,12 | 2,57M |
| 2026-08-19 | CNY 83,45 | -7,87 % | CNY 87,00 | CNY 88,84 | CNY 82,80 | 2,86M |
| 2026-08-18 | CNY 90,58 | -1,07 % | CNY 91,21 | CNY 92,58 | CNY 88,41 | 3,17M |
| 2026-08-17 | CNY 91,56 | +5,37 % | CNY 86,89 | CNY 91,65 | CNY 86,58 | 3,88M |
| 2026-08-14 | CNY 86,89 | +1,85 % | CNY 85,98 | CNY 87,50 | CNY 83,83 | 2,54M |
| 2026-08-13 | CNY 85,31 | +0,74 % | CNY 85,10 | CNY 87,98 | CNY 85,00 | 2,97M |
| 2026-08-12 | CNY 84,68 | +0,83 % | CNY 85,26 | CNY 85,80 | CNY 83,24 | 2,32M |
| 2026-08-11 | CNY 83,98 | +1,11 % | CNY 82,00 | CNY 84,56 | CNY 81,69 | 2,53M |
| 2026-08-10 | CNY 83,06 | +0,56 % | CNY 83,36 | CNY 83,36 | CNY 79,70 | 3,11M |
| 2026-08-07 | CNY 82,60 | +2,56 % | CNY 81,26 | CNY 82,99 | CNY 78,60 | 3,18M |
| 2026-08-06 | CNY 80,54 | +3,43 % | CNY 77,00 | CNY 81,88 | CNY 76,26 | 3,76M |
| 2026-08-05 | CNY 77,87 | +5,66 % | CNY 73,88 | CNY 78,99 | CNY 73,30 | 4,51M |
| 2026-08-04 | CNY 73,70 | +10,00 % | CNY 68,03 | CNY 73,70 | CNY 66,78 | 5,30M |
| 2026-08-03 | CNY 67,00 | -8,51 % | CNY 72,80 | CNY 72,80 | CNY 66,68 | 4,50M |
| 2026-07-31 | CNY 73,23 | +4,69 % | CNY 72,00 | CNY 75,78 | CNY 70,77 | 7,06M |
| 2026-07-30 | CNY 69,95 | -10,00 % | CNY 81,22 | CNY 81,22 | CNY 69,95 | 3,61M |
| 2026-07-29 | CNY 77,72 | +10,01 % | CNY 77,72 | CNY 77,72 | CNY 77,72 | 1,48M |
| 2026-07-28 | CNY 70,65 | -7,36 % | CNY 74,68 | CNY 76,98 | CNY 70,00 | 2,74M |
| 2026-07-27 | CNY 76,26 | +4,21 % | CNY 73,50 | CNY 76,26 | CNY 71,71 | 2,75M |
| 2026-07-24 | CNY 73,18 | -1,78 % | CNY 73,05 | CNY 77,24 | CNY 72,21 | 2,35M |
| 2026-07-23 | CNY 74,51 | -1,66 % | CNY 75,72 | CNY 77,70 | CNY 73,86 | 2,57M |
| 2026-07-22 | CNY 75,77 | -5,42 % | CNY 77,34 | CNY 80,46 | CNY 74,93 | 4,19M |
| 2026-07-21 | CNY 80,11 | +8,52 % | CNY 73,82 | CNY 80,19 | CNY 66,44 | 6,51M |
| 2026-07-20 | CNY 73,82 | -10,00 % | CNY 82,02 | CNY 82,88 | CNY 73,82 | 3,67M |
| 2026-07-17 | CNY 82,02 | -10,00 % | CNY 90,35 | CNY 91,00 | CNY 82,02 | 4,14M |
| 2026-07-16 | CNY 91,13 | -10,00 % | CNY 95,69 | CNY 98,00 | CNY 91,13 | 4,14M |
| 2026-07-15 | CNY 101,25 | -10,00 % | CNY 113,83 | CNY 113,83 | CNY 101,25 | 3,93M |
| 2026-07-14 | CNY 112,50 | +0,75 % | CNY 110,93 | CNY 116,66 | CNY 105,00 | 4,55M |
| 2026-07-13 | CNY 111,66 | -2,90 % | CNY 110,01 | CNY 118,10 | CNY 110,00 | 3,95M |
| 2026-07-10 | CNY 114,99 | +1,21 % | CNY 115,99 | CNY 122,16 | CNY 113,87 | 6,18M |
| 2026-07-09 | CNY 113,61 | +0,01 % | CNY 114,47 | CNY 117,39 | CNY 109,40 | 3,15M |
| 2026-07-08 | CNY 113,60 | -1,70 % | CNY 115,77 | CNY 119,23 | CNY 109,20 | 3,06M |
| 2026-07-07 | CNY 115,56 | -2,99 % | CNY 118,00 | CNY 119,92 | CNY 114,05 | 2,92M |
| 2026-07-06 | CNY 119,12 | -5,01 % | CNY 127,35 | CNY 127,49 | CNY 116,00 | 2,89M |
| 2026-07-03 | CNY 125,40 | -3,24 % | CNY 129,60 | CNY 130,70 | CNY 124,00 | 4,05M |
| 2026-07-02 | CNY 129,60 | -10,00 % | CNY 135,00 | CNY 143,75 | CNY 129,60 | 5,36M |
| 2026-07-01 | CNY 144,00 | -1,71 % | CNY 148,00 | CNY 149,35 | CNY 141,57 | 5,58M |
| 2026-06-30 | CNY 146,50 | -1,77 % | CNY 153,00 | CNY 157,00 | CNY 142,50 | 7,75M |
| 2026-06-29 | CNY 149,14 | +10,00 % | CNY 140,30 | CNY 149,14 | CNY 134,97 | 8,51M |
| 2026-06-26 | CNY 135,58 | +10,00 % | CNY 123,21 | CNY 135,58 | CNY 120,55 | 3,68M |
| 2026-06-25 | CNY 123,25 | +4,80 % | CNY 122,00 | CNY 129,33 | CNY 120,53 | 6,30M |
| 2026-06-24 | CNY 117,60 | +6,47 % | CNY 112,30 | CNY 120,60 | CNY 111,39 | 5,52M |
| 2026-06-23 | CNY 110,45 | +0,24 % | CNY 108,00 | CNY 114,00 | CNY 106,40 | 2,92M |
| 2026-06-22 | CNY 110,19 | -2,35 % | CNY 112,84 | CNY 114,01 | CNY 106,77 | 3,51M |
| 2026-06-18 | CNY 112,84 | -6,09 % | CNY 117,00 | CNY 119,88 | CNY 110,56 | 4,26M |
| 2026-06-17 | CNY 120,16 | +4,32 % | CNY 111,72 | CNY 123,22 | CNY 110,00 | 5,73M |
| 2026-06-16 | CNY 115,18 | +2,95 % | CNY 111,00 | CNY 115,32 | CNY 107,76 | 4,95M |
| 2026-06-15 | CNY 111,88 | -1,23 % | CNY 112,00 | CNY 113,17 | CNY 106,90 | 4,23M |
| 2026-06-12 | CNY 113,27 | -1,53 % | CNY 115,99 | CNY 118,50 | CNY 111,01 | 5,70M |
| 2026-06-11 | CNY 115,03 | +8,40 % | CNY 104,85 | CNY 115,06 | CNY 103,69 | 6,65M |
| 2026-06-10 | CNY 106,12 | -0,39 % | CNY 108,70 | CNY 115,70 | CNY 106,00 | 7,00M |
| 2026-06-09 | CNY 106,54 | +10,01 % | CNY 97,58 | CNY 106,54 | CNY 97,58 | 2,08M |
| 2026-06-08 | CNY 96,85 | -4,13 % | CNY 93,00 | CNY 103,00 | CNY 93,00 | 2,04M |
| 2026-06-05 | CNY 101,02 | +0,92 % | CNY 100,29 | CNY 104,61 | CNY 98,01 | 2,85M |
| 2026-06-04 | CNY 100,10 | +2,99 % | CNY 96,72 | CNY 101,20 | CNY 94,00 | 2,49M |
| 2026-06-03 | CNY 97,19 | -1,80 % | CNY 98,98 | CNY 100,46 | CNY 96,50 | 2,90M |
| 2026-06-02 | CNY 98,97 | -2,63 % | CNY 100,51 | CNY 102,60 | CNY 96,10 | 2,49M |
| 2026-06-01 | CNY 101,64 | -1,95 % | CNY 102,35 | CNY 106,23 | CNY 101,06 | 1,95M |
| 2026-05-29 | CNY 103,66 | -7,82 % | CNY 113,85 | CNY 114,00 | CNY 103,25 | 3,31M |
| 2026-05-28 | CNY 112,45 | +0,06 % | CNY 111,15 | CNY 114,38 | CNY 110,17 | 3,04M |
| 2026-05-27 | CNY 112,38 | +7,85 % | CNY 104,21 | CNY 114,49 | CNY 104,03 | 4,62M |
| 2026-05-26 | CNY 104,20 | -5,00 % | CNY 108,18 | CNY 108,40 | CNY 100,03 | 3,82M |