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