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