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 71,36 | -0,71 % | CNY 72,38 | CNY 73,85 | CNY 71,00 | 6,00M |
| 2026-09-29 | CNY 71,87 | -2,81 % | CNY 73,48 | CNY 74,17 | CNY 71,02 | 7,65M |
| 2026-09-28 | CNY 73,95 | -7,47 % | CNY 79,89 | CNY 79,91 | CNY 72,03 | 12,65M |
| 2026-09-24 | CNY 79,92 | -4,05 % | CNY 82,80 | CNY 83,31 | CNY 79,46 |
| 8,70M |
| 2026-09-23 | CNY 83,29 | -0,19 % | CNY 83,50 | CNY 84,11 | CNY 81,60 | 7,70M |
| 2026-09-22 | CNY 83,45 | -1,56 % | CNY 85,43 | CNY 86,00 | CNY 82,78 | 9,51M |
| 2026-09-21 | CNY 84,77 | +1,50 % | CNY 83,55 | CNY 85,69 | CNY 81,10 | 12,37M |
| 2026-09-18 | CNY 83,52 | +3,87 % | CNY 81,70 | CNY 84,50 | CNY 80,20 | 11,49M |
| 2026-09-17 | CNY 80,41 | -0,51 % | CNY 80,82 | CNY 83,08 | CNY 80,35 | 9,61M |
| 2026-09-16 | CNY 80,82 | +4,51 % | CNY 77,60 | CNY 82,38 | CNY 76,80 | 13,07M |
| 2026-09-15 | CNY 77,33 | +0,61 % | CNY 76,47 | CNY 78,80 | CNY 76,30 | 7,72M |
| 2026-09-14 | CNY 76,86 | +1,59 % | CNY 74,00 | CNY 77,98 | CNY 72,50 | 8,51M |
| 2026-09-11 | CNY 75,66 | -3,22 % | CNY 77,00 | CNY 77,87 | CNY 72,22 | 11,32M |
| 2026-09-10 | CNY 78,18 | +1,72 % | CNY 76,74 | CNY 79,19 | CNY 76,20 | 10,62M |
| 2026-09-09 | CNY 76,86 | +1,33 % | CNY 76,97 | CNY 79,18 | CNY 75,33 | 11,89M |
| 2026-09-08 | CNY 75,85 | +0,18 % | CNY 75,80 | CNY 77,45 | CNY 74,20 | 8,34M |
| 2026-09-07 | CNY 75,71 | +5,78 % | CNY 72,55 | CNY 76,35 | CNY 71,83 | 10,49M |
| 2026-09-04 | CNY 71,57 | -4,57 % | CNY 75,50 | CNY 76,01 | CNY 71,01 | 8,06M |
| 2026-09-03 | CNY 75,00 | -0,68 % | CNY 76,60 | CNY 77,40 | CNY 73,00 | 7,29M |
| 2026-09-02 | CNY 75,51 | -0,81 % | CNY 75,16 | CNY 77,00 | CNY 74,31 | 5,90M |
| 2026-09-01 | CNY 76,13 | -2,76 % | CNY 79,80 | CNY 79,93 | CNY 75,80 | 10,13M |
| 2026-08-31 | CNY 78,29 | +1,60 % | CNY 75,91 | CNY 79,90 | CNY 75,63 | 12,22M |
| 2026-08-28 | CNY 77,06 | -0,53 % | CNY 77,00 | CNY 80,39 | CNY 76,56 | 13,15M |
| 2026-08-27 | CNY 77,47 | +4,44 % | CNY 74,25 | CNY 78,45 | CNY 74,00 | 12,38M |
| 2026-08-26 | CNY 74,18 | +1,51 % | CNY 73,00 | CNY 75,50 | CNY 70,96 | 12,06M |
| 2026-08-25 | CNY 73,08 | +0,14 % | CNY 72,02 | CNY 74,39 | CNY 70,57 | 10,41M |
| 2026-08-24 | CNY 72,98 | -1,72 % | CNY 74,18 | CNY 75,14 | CNY 70,96 | 9,04M |
| 2026-08-21 | CNY 74,26 | -0,03 % | CNY 74,20 | CNY 75,65 | CNY 72,24 | 10,51M |
| 2026-08-20 | CNY 74,28 | +5,95 % | CNY 71,98 | CNY 75,16 | CNY 70,66 | 15,73M |
| 2026-08-19 | CNY 70,11 | -9,18 % | CNY 74,00 | CNY 75,50 | CNY 69,57 | 14,56M |
| 2026-08-18 | CNY 77,20 | +0,78 % | CNY 76,80 | CNY 78,61 | CNY 75,02 | 12,80M |
| 2026-08-17 | CNY 76,60 | +4,93 % | CNY 73,37 | CNY 76,86 | CNY 72,50 | 12,60M |
| 2026-08-14 | CNY 73,00 | +1,39 % | CNY 72,16 | CNY 74,00 | CNY 70,87 | 11,45M |
| 2026-08-13 | CNY 72,00 | +0,63 % | CNY 72,88 | CNY 77,14 | CNY 72,00 | 21,29M |
| 2026-08-12 | CNY 71,55 | +1,06 % | CNY 70,81 | CNY 72,95 | CNY 70,50 | 13,87M |
| 2026-08-11 | CNY 70,80 | -9,23 % | CNY 74,00 | CNY 76,00 | CNY 70,50 | 21,81M |
| 2026-08-10 | CNY 78,00 | +6,81 % | CNY 77,95 | CNY 79,50 | CNY 73,36 | 26,43M |
| 2026-08-07 | CNY 73,03 | +8,19 % | CNY 67,67 | CNY 74,25 | CNY 66,29 | 22,13M |
| 2026-08-06 | CNY 67,50 | +0,06 % | CNY 67,20 | CNY 68,98 | CNY 65,55 | 17,80M |
| 2026-08-05 | CNY 67,46 | +10,00 % | CNY 61,38 | CNY 67,46 | CNY 61,38 | 15,22M |
| 2026-08-04 | CNY 61,33 | +10,01 % | CNY 57,00 | CNY 61,33 | CNY 55,78 | 12,43M |
| 2026-08-03 | CNY 55,75 | -3,68 % | CNY 58,18 | CNY 58,49 | CNY 54,83 | 13,93M |
| 2026-07-31 | CNY 57,88 | +5,26 % | CNY 58,70 | CNY 60,49 | CNY 57,80 | 17,57M |
| 2026-07-30 | CNY 54,99 | -10,00 % | CNY 61,18 | CNY 61,20 | CNY 54,99 | 16,24M |
| 2026-07-29 | CNY 61,10 | -0,67 % | CNY 62,00 | CNY 62,33 | CNY 58,05 | 15,43M |
| 2026-07-28 | CNY 61,51 | -8,60 % | CNY 65,51 | CNY 66,96 | CNY 60,92 | 12,12M |
| 2026-07-27 | CNY 67,30 | +0,06 % | CNY 67,26 | CNY 68,15 | CNY 64,61 | 10,50M |
| 2026-07-24 | CNY 67,26 | -0,58 % | CNY 66,00 | CNY 68,77 | CNY 65,88 | 9,92M |
| 2026-07-23 | CNY 67,65 | -3,59 % | CNY 70,86 | CNY 72,66 | CNY 67,02 | 10,49M |
| 2026-07-22 | CNY 70,17 | -0,68 % | CNY 71,00 | CNY 73,20 | CNY 69,08 | 14,76M |
| 2026-07-21 | CNY 70,65 | +10,00 % | CNY 63,89 | CNY 70,65 | CNY 58,59 | 23,37M |
| 2026-07-20 | CNY 64,23 | -10,00 % | CNY 72,80 | CNY 73,39 | CNY 64,23 | 17,42M |
| 2026-07-17 | CNY 71,37 | -10,00 % | CNY 79,22 | CNY 79,22 | CNY 71,37 | 14,94M |
| 2026-07-16 | CNY 79,30 | -1,18 % | CNY 79,49 | CNY 80,95 | CNY 76,65 | 10,19M |
| 2026-07-15 | CNY 80,25 | -6,14 % | CNY 84,84 | CNY 86,35 | CNY 80,00 | 11,13M |
| 2026-07-14 | CNY 85,50 | +2,36 % | CNY 83,53 | CNY 85,58 | CNY 80,60 | 12,41M |
| 2026-07-13 | CNY 83,53 | -6,63 % | CNY 89,50 | CNY 90,32 | CNY 83,06 | 12,32M |
| 2026-07-10 | CNY 89,46 | -7,08 % | CNY 97,66 | CNY 100,00 | CNY 89,30 | 13,67M |
| 2026-07-09 | CNY 96,28 | +4,94 % | CNY 93,00 | CNY 96,99 | CNY 88,80 | 10,83M |
| 2026-07-08 | CNY 91,75 | -4,21 % | CNY 95,60 | CNY 97,52 | CNY 89,50 | 9,93M |
| 2026-07-07 | CNY 95,78 | +3,89 % | CNY 92,77 | CNY 97,30 | CNY 92,20 | 10,87M |
| 2026-07-06 | CNY 92,19 | -2,93 % | CNY 96,50 | CNY 96,97 | CNY 91,03 | 10,22M |
| 2026-07-03 | CNY 94,97 | -5,22 % | CNY 100,20 | CNY 100,82 | CNY 94,50 | 15,38M |
| 2026-07-02 | CNY 100,20 | -2,25 % | CNY 99,00 | CNY 104,58 | CNY 97,00 | 13,73M |
| 2026-07-01 | CNY 102,51 | -1,14 % | CNY 101,76 | CNY 109,88 | CNY 100,40 | 21,52M |
| 2026-06-30 | CNY 103,69 | -4,03 % | CNY 107,01 | CNY 111,00 | CNY 98,89 | 20,92M |
| 2026-06-29 | CNY 108,04 | +1,16 % | CNY 109,00 | CNY 116,48 | CNY 103,40 | 21,30M |
| 2026-06-26 | CNY 106,80 | -6,59 % | CNY 112,90 | CNY 113,78 | CNY 106,68 | 12,67M |
| 2026-06-25 | CNY 114,33 | -1,54 % | CNY 118,00 | CNY 118,18 | CNY 113,01 | 13,03M |
| 2026-06-24 | CNY 116,12 | +6,64 % | CNY 109,52 | CNY 117,44 | CNY 107,00 | 18,98M |
| 2026-06-23 | CNY 108,89 | -1,19 % | CNY 111,00 | CNY 115,20 | CNY 106,50 | 13,76M |
| 2026-06-22 | CNY 110,20 | -1,17 % | CNY 112,00 | CNY 118,26 | CNY 108,00 | 17,48M |
| 2026-06-18 | CNY 111,50 | +3,28 % | CNY 106,40 | CNY 111,86 | CNY 106,40 | 12,27M |
| 2026-06-17 | CNY 107,96 | +1,56 % | CNY 104,16 | CNY 109,27 | CNY 104,16 | 11,05M |
| 2026-06-16 | CNY 106,30 | +1,20 % | CNY 107,00 | CNY 108,28 | CNY 103,95 | 9,91M |
| 2026-06-15 | CNY 105,04 | +4,02 % | CNY 101,48 | CNY 107,97 | CNY 99,01 | 14,10M |
| 2026-06-12 | CNY 100,98 | -1,67 % | CNY 105,98 | CNY 108,09 | CNY 99,00 | 14,62M |
| 2026-06-11 | CNY 102,70 | +3,42 % | CNY 98,75 | CNY 103,34 | CNY 97,33 | 13,72M |
| 2026-06-10 | CNY 99,30 | +0,33 % | CNY 96,00 | CNY 102,50 | CNY 95,09 | 13,34M |
| 2026-06-09 | CNY 98,97 | +8,25 % | CNY 93,58 | CNY 99,50 | CNY 91,57 | 16,15M |
| 2026-06-08 | CNY 91,43 | -7,60 % | CNY 89,86 | CNY 95,20 | CNY 89,86 | 14,63M |
| 2026-06-05 | CNY 98,95 | -4,52 % | CNY 101,99 | CNY 104,11 | CNY 98,20 | 14,04M |
| 2026-06-04 | CNY 103,63 | -3,13 % | CNY 105,00 | CNY 106,35 | CNY 102,80 | 13,75M |
| 2026-06-03 | CNY 106,98 | +5,08 % | CNY 105,00 | CNY 111,99 | CNY 105,00 | 22,34M |
| 2026-06-02 | CNY 101,81 | -0,57 % | CNY 103,84 | CNY 104,50 | CNY 100,00 | 13,21M |
| 2026-06-01 | CNY 102,39 | -6,48 % | CNY 109,00 | CNY 112,70 | CNY 102,20 | 17,18M |
| 2026-05-29 | CNY 109,48 | -6,24 % | CNY 116,78 | CNY 120,03 | CNY 107,08 | 18,50M |
| 2026-05-28 | CNY 116,76 | +2,03 % | CNY 114,88 | CNY 118,98 | CNY 111,91 | 13,78M |
| 2026-05-27 | CNY 114,44 | -3,34 % | CNY 118,00 | CNY 118,88 | CNY 113,91 | 14,40M |
| 2026-05-26 | CNY 118,39 | +5,83 % | CNY 111,99 | CNY 120,20 | CNY 111,00 | 20,99M |