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 81,21 | -2,63 % | CNY 83,50 | CNY 84,15 | CNY 81,18 | 2,74M |
| 2026-09-29 | CNY 83,40 | +0,71 % | CNY 82,56 | CNY 84,63 | CNY 82,50 | 2,26M |
| 2026-09-28 | CNY 82,81 | -3,65 % | CNY 85,93 | CNY 86,01 | CNY 82,04 | 3,78M |
| 2026-09-24 | CNY 85,95 | -2,36 % | CNY 87,30 | CNY 88,05 | CNY 85,90 |
| 2,88M |
| 2026-09-23 | CNY 88,03 | +1,02 % | CNY 87,01 | CNY 88,82 | CNY 86,85 | 3,78M |
| 2026-09-22 | CNY 87,14 | -0,75 % | CNY 88,93 | CNY 89,42 | CNY 86,82 | 5,28M |
| 2026-09-21 | CNY 87,80 | -0,80 % | CNY 89,10 | CNY 89,45 | CNY 87,58 | 5,35M |
| 2026-09-18 | CNY 88,51 | +3,29 % | CNY 86,98 | CNY 90,05 | CNY 86,06 | 7,28M |
| 2026-09-17 | CNY 85,69 | +0,22 % | CNY 84,72 | CNY 88,10 | CNY 84,72 | 4,66M |
| 2026-09-16 | CNY 85,50 | +3,69 % | CNY 82,46 | CNY 85,70 | CNY 81,89 | 5,28M |
| 2026-09-15 | CNY 82,46 | +0,08 % | CNY 81,71 | CNY 83,44 | CNY 81,62 | 2,75M |
| 2026-09-14 | CNY 82,39 | -0,31 % | CNY 81,50 | CNY 83,00 | CNY 81,00 | 2,35M |
| 2026-09-11 | CNY 82,65 | -0,99 % | CNY 82,40 | CNY 82,86 | CNY 80,40 | 3,85M |
| 2026-09-10 | CNY 83,48 | -1,17 % | CNY 84,01 | CNY 84,57 | CNY 83,38 | 2,45M |
| 2026-09-09 | CNY 84,47 | -0,25 % | CNY 85,00 | CNY 86,08 | CNY 83,78 | 3,07M |
| 2026-09-08 | CNY 84,68 | -1,99 % | CNY 86,70 | CNY 86,71 | CNY 84,31 | 4,38M |
| 2026-09-07 | CNY 86,40 | +0,93 % | CNY 86,51 | CNY 87,07 | CNY 85,70 | 3,28M |
| 2026-09-04 | CNY 85,60 | -1,98 % | CNY 88,00 | CNY 88,72 | CNY 84,79 | 4,44M |
| 2026-09-03 | CNY 87,33 | +1,36 % | CNY 87,00 | CNY 88,03 | CNY 85,70 | 4,75M |
| 2026-09-02 | CNY 86,16 | -2,64 % | CNY 87,50 | CNY 87,62 | CNY 85,30 | 5,10M |
| 2026-09-01 | CNY 88,50 | -2,96 % | CNY 91,11 | CNY 91,11 | CNY 88,08 | 5,94M |
| 2026-08-31 | CNY 91,20 | +0,14 % | CNY 89,05 | CNY 91,47 | CNY 88,80 | 6,09M |
| 2026-08-28 | CNY 91,07 | -2,34 % | CNY 92,01 | CNY 93,54 | CNY 91,01 | 6,94M |
| 2026-08-27 | CNY 93,25 | +2,43 % | CNY 91,86 | CNY 93,56 | CNY 90,16 | 9,10M |
| 2026-08-26 | CNY 91,04 | -2,10 % | CNY 92,98 | CNY 92,98 | CNY 90,55 | 7,15M |
| 2026-08-25 | CNY 92,99 | 0,00 % | CNY 89,98 | CNY 93,70 | CNY 88,51 | 10,01M |
| 2026-08-24 | CNY 92,99 | -5,07 % | CNY 96,99 | CNY 100,10 | CNY 92,09 | 13,52M |
| 2026-08-21 | CNY 97,96 | +2,45 % | CNY 95,61 | CNY 99,92 | CNY 95,61 | 16,32M |
| 2026-08-20 | CNY 95,62 | -4,68 % | CNY 98,01 | CNY 99,30 | CNY 94,00 | 19,65M |
| 2026-08-19 | CNY 100,31 | +10,00 % | CNY 88,30 | CNY 100,31 | CNY 88,24 | 20,97M |
| 2026-08-18 | CNY 91,19 | +1,47 % | CNY 89,96 | CNY 93,64 | CNY 88,23 | 8,87M |
| 2026-08-17 | CNY 89,87 | +3,16 % | CNY 87,12 | CNY 89,88 | CNY 86,75 | 6,28M |
| 2026-08-14 | CNY 87,12 | +0,50 % | CNY 87,52 | CNY 88,40 | CNY 85,60 | 4,47M |
| 2026-08-13 | CNY 86,69 | -1,70 % | CNY 89,10 | CNY 89,91 | CNY 86,62 | 6,11M |
| 2026-08-12 | CNY 88,19 | +1,22 % | CNY 87,11 | CNY 88,67 | CNY 86,91 | 4,37M |
| 2026-08-11 | CNY 87,13 | -0,34 % | CNY 86,50 | CNY 89,18 | CNY 86,39 | 5,35M |
| 2026-08-10 | CNY 87,43 | -1,24 % | CNY 89,43 | CNY 89,98 | CNY 86,28 | 5,86M |
| 2026-08-07 | CNY 88,53 | +2,52 % | CNY 86,27 | CNY 89,28 | CNY 85,96 | 8,39M |
| 2026-08-06 | CNY 86,35 | +0,02 % | CNY 85,00 | CNY 87,70 | CNY 84,71 | 7,68M |
| 2026-08-05 | CNY 86,33 | +4,26 % | CNY 82,39 | CNY 86,95 | CNY 82,08 | 10,28M |
| 2026-08-04 | CNY 82,80 | +3,33 % | CNY 80,75 | CNY 83,50 | CNY 80,28 | 6,90M |
| 2026-08-03 | CNY 80,13 | -0,45 % | CNY 80,00 | CNY 81,13 | CNY 79,56 | 4,57M |
| 2026-07-31 | CNY 80,49 | +1,78 % | CNY 83,50 | CNY 84,50 | CNY 80,49 | 8,30M |
| 2026-07-30 | CNY 79,08 | -4,09 % | CNY 81,49 | CNY 82,96 | CNY 78,37 | 6,93M |
| 2026-07-29 | CNY 82,45 | +1,29 % | CNY 81,34 | CNY 82,65 | CNY 77,21 | 7,68M |
| 2026-07-28 | CNY 81,40 | -4,10 % | CNY 83,02 | CNY 84,82 | CNY 80,75 | 5,20M |
| 2026-07-27 | CNY 84,88 | +1,31 % | CNY 83,16 | CNY 84,97 | CNY 81,20 | 5,59M |
| 2026-07-24 | CNY 83,78 | -1,25 % | CNY 83,00 | CNY 85,75 | CNY 83,00 | 4,84M |
| 2026-07-23 | CNY 84,84 | -2,22 % | CNY 87,57 | CNY 87,78 | CNY 84,00 | 5,88M |
| 2026-07-22 | CNY 86,77 | -2,25 % | CNY 87,98 | CNY 90,75 | CNY 86,00 | 9,94M |
| 2026-07-21 | CNY 88,77 | +8,60 % | CNY 83,64 | CNY 88,87 | CNY 76,88 | 12,81M |
| 2026-07-20 | CNY 81,74 | -7,27 % | CNY 90,00 | CNY 90,80 | CNY 79,84 | 11,13M |
| 2026-07-17 | CNY 88,15 | -9,99 % | CNY 96,60 | CNY 97,69 | CNY 88,14 | 9,92M |
| 2026-07-16 | CNY 97,93 | -6,48 % | CNY 101,94 | CNY 105,50 | CNY 97,00 | 9,44M |
| 2026-07-15 | CNY 104,71 | -9,93 % | CNY 114,27 | CNY 115,58 | CNY 104,63 | 12,96M |
| 2026-07-14 | CNY 116,25 | -0,63 % | CNY 116,00 | CNY 118,00 | CNY 110,05 | 8,82M |
| 2026-07-13 | CNY 116,99 | -5,51 % | CNY 120,50 | CNY 125,18 | CNY 115,05 | 10,00M |
| 2026-07-10 | CNY 123,81 | -7,19 % | CNY 133,98 | CNY 137,97 | CNY 123,79 | 16,27M |
| 2026-07-09 | CNY 133,40 | +3,19 % | CNY 132,00 | CNY 133,70 | CNY 127,02 | 12,35M |
| 2026-07-08 | CNY 129,28 | +0,65 % | CNY 129,00 | CNY 134,99 | CNY 125,20 | 13,95M |
| 2026-07-07 | CNY 128,45 | +1,37 % | CNY 125,01 | CNY 132,75 | CNY 124,20 | 11,11M |
| 2026-07-06 | CNY 126,71 | -2,04 % | CNY 131,27 | CNY 131,98 | CNY 122,00 | 12,45M |
| 2026-07-03 | CNY 129,35 | -5,51 % | CNY 135,96 | CNY 136,75 | CNY 129,29 | 12,55M |
| 2026-07-02 | CNY 136,89 | -9,88 % | CNY 143,82 | CNY 147,30 | CNY 136,70 | 17,98M |
| 2026-07-01 | CNY 151,89 | -0,69 % | CNY 155,00 | CNY 159,69 | CNY 149,61 | 22,21M |
| 2026-06-30 | CNY 152,94 | +10,00 % | CNY 146,03 | CNY 152,94 | CNY 137,25 | 17,48M |
| 2026-06-29 | CNY 139,04 | +3,87 % | CNY 139,89 | CNY 146,70 | CNY 132,49 | 16,71M |
| 2026-06-26 | CNY 133,86 | -3,15 % | CNY 138,32 | CNY 141,95 | CNY 133,51 | 11,51M |
| 2026-06-25 | CNY 138,22 | -0,70 % | CNY 139,19 | CNY 140,39 | CNY 135,60 | 10,75M |
| 2026-06-24 | CNY 139,20 | +0,29 % | CNY 137,60 | CNY 143,28 | CNY 134,68 | 13,85M |
| 2026-06-23 | CNY 138,80 | +2,37 % | CNY 134,63 | CNY 143,80 | CNY 133,11 | 16,05M |
| 2026-06-22 | CNY 135,59 | +3,58 % | CNY 133,51 | CNY 138,00 | CNY 132,70 | 13,69M |
| 2026-06-18 | CNY 130,90 | -0,06 % | CNY 130,88 | CNY 133,25 | CNY 129,00 | 12,64M |
| 2026-06-17 | CNY 130,98 | +5,25 % | CNY 123,36 | CNY 132,35 | CNY 123,00 | 13,89M |
| 2026-06-16 | CNY 124,45 | +6,55 % | CNY 116,92 | CNY 127,80 | CNY 116,81 | 13,41M |
| 2026-06-15 | CNY 116,80 | +7,16 % | CNY 110,50 | CNY 117,16 | CNY 108,33 | 9,72M |
| 2026-06-12 | CNY 109,00 | -2,20 % | CNY 114,44 | CNY 115,33 | CNY 108,70 | 7,16M |
| 2026-06-11 | CNY 111,45 | +1,40 % | CNY 108,55 | CNY 114,90 | CNY 108,30 | 6,61M |
| 2026-06-10 | CNY 109,91 | -1,87 % | CNY 109,98 | CNY 111,98 | CNY 107,60 | 6,74M |
| 2026-06-09 | CNY 112,00 | +5,26 % | CNY 108,00 | CNY 112,96 | CNY 105,97 | 8,66M |
| 2026-06-08 | CNY 106,40 | -5,99 % | CNY 106,72 | CNY 110,21 | CNY 105,97 | 8,17M |
| 2026-06-05 | CNY 113,18 | -6,72 % | CNY 118,95 | CNY 118,95 | CNY 112,47 | 11,53M |
| 2026-06-04 | CNY 121,33 | +2,86 % | CNY 117,66 | CNY 122,70 | CNY 116,00 | 9,36M |
| 2026-06-03 | CNY 117,96 | +0,90 % | CNY 118,00 | CNY 121,58 | CNY 116,00 | 10,73M |
| 2026-06-02 | CNY 116,91 | -0,17 % | CNY 117,00 | CNY 119,99 | CNY 114,66 | 9,64M |
| 2026-06-01 | CNY 117,11 | -9,01 % | CNY 126,04 | CNY 127,00 | CNY 116,10 | 15,06M |
| 2026-05-29 | CNY 128,70 | -10,00 % | CNY 142,61 | CNY 143,00 | CNY 128,70 | 17,59M |
| 2026-05-28 | CNY 143,00 | +5,93 % | CNY 132,50 | CNY 143,99 | CNY 131,50 | 18,88M |
| 2026-05-27 | CNY 135,00 | +1,55 % | CNY 134,30 | CNY 142,14 | CNY 133,10 | 17,53M |
| 2026-05-26 | CNY 132,94 | -4,74 % | CNY 136,00 | CNY 136,31 | CNY 129,00 | 16,00M |