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 78,30 | -6,36 % | CNY 83,83 | CNY 84,18 | CNY 77,50 | 7,86M |
| 2026-09-29 | CNY 83,62 | -0,54 % | CNY 83,40 | CNY 84,46 | CNY 82,76 | 4,39M |
| 2026-09-28 | CNY 84,07 | -1,28 % | CNY 85,00 | CNY 86,18 | CNY 83,66 | 5,44M |
| 2026-09-24 | CNY 85,16 | -4,08 % | CNY 88,10 | CNY 88,27 | CNY 85,13 | 7,23M |
| 2026-09-23 | CNY 88,78 | -1,14 % | CNY 89,00 | CNY 89,92 | CNY 88,18 | 6,88M |
| 2026-09-22 | CNY 89,80 | -1,97 % | CNY 93,00 | CNY 93,00 | CNY 89,41 | 11,22M |
| 2026-09-21 | CNY 91,60 | +2,58 % | CNY 89,62 | CNY 92,38 | CNY 88,01 | 13,17M |
| 2026-09-18 | CNY 89,30 | +1,39 % | CNY 89,28 | CNY 90,59 | CNY 87,45 | 9,76M |
| 2026-09-17 | CNY 88,08 | -3,38 % | CNY 90,58 | CNY 91,73 | CNY 88,00 | 9,83M |
| 2026-09-16 | CNY 91,16 | +1,30 % | CNY 89,46 | CNY 92,20 | CNY 88,42 | 11,64M |
| 2026-09-15 | CNY 89,99 | -1,27 % | CNY 89,84 | CNY 93,40 | CNY 89,70 | 11,55M |
| 2026-09-14 | CNY 91,15 | +2,95 % | CNY 86,70 | CNY 91,80 | CNY 86,58 | 12,88M |
| 2026-09-11 | CNY 88,54 | +1,77 % | CNY 84,99 | CNY 89,02 | CNY 83,20 | 11,52M |
| 2026-09-10 | CNY 87,00 | -1,16 % | CNY 85,94 | CNY 89,30 | CNY 85,70 | 7,84M |
| 2026-09-09 | CNY 88,02 | +0,73 % | CNY 88,50 | CNY 89,50 | CNY 86,66 | 9,00M |
| 2026-09-08 | CNY 87,38 | -2,20 % | CNY 88,62 | CNY 90,50 | CNY 86,50 | 10,18M |
| 2026-09-07 | CNY 89,35 | +4,76 % | CNY 86,86 | CNY 91,18 | CNY 85,88 | 11,47M |
| 2026-09-04 | CNY 85,29 | -2,71 % | CNY 88,36 | CNY 89,50 | CNY 84,88 | 9,10M |
| 2026-09-03 | CNY 87,67 | -0,24 % | CNY 88,99 | CNY 89,19 | CNY 86,31 | 7,57M |
| 2026-09-02 | CNY 87,88 | -4,07 % | CNY 91,14 | CNY 92,80 | CNY 87,82 | 10,81M |
| 2026-09-01 | CNY 91,61 | -3,54 % | CNY 94,01 | CNY 94,18 | CNY 90,30 | 15,82M |
| 2026-08-31 | CNY 94,97 | +10,00 % | CNY 83,03 | CNY 94,97 | CNY 82,81 | 21,54M |
| 2026-08-28 | CNY 86,34 | -3,48 % | CNY 88,20 | CNY 89,85 | CNY 86,33 | 10,35M |
| 2026-08-27 | CNY 89,45 | +3,59 % | CNY 86,90 | CNY 89,99 | CNY 86,30 | 12,30M |
| 2026-08-26 | CNY 86,35 | -0,79 % | CNY 89,00 | CNY 89,00 | CNY 85,04 | 8,80M |
| 2026-08-25 | CNY 87,04 | +0,93 % | CNY 83,55 | CNY 88,27 | CNY 81,80 | 9,93M |
| 2026-08-24 | CNY 86,24 | -1,16 % | CNY 87,17 | CNY 87,39 | CNY 83,18 | 8,47M |
| 2026-08-21 | CNY 87,25 | +0,29 % | CNY 86,00 | CNY 88,76 | CNY 85,34 | 7,73M |
| 2026-08-20 | CNY 87,00 | +0,46 % | CNY 88,91 | CNY 90,05 | CNY 86,15 | 9,89M |
| 2026-08-19 | CNY 86,60 | -8,66 % | CNY 90,05 | CNY 92,48 | CNY 85,87 | 12,32M |
| 2026-08-18 | CNY 94,81 | -4,88 % | CNY 98,68 | CNY 99,57 | CNY 94,00 | 16,29M |
| 2026-08-17 | CNY 99,67 | +2,40 % | CNY 97,10 | CNY 99,78 | CNY 96,49 | 15,91M |
| 2026-08-14 | CNY 97,33 | +1,35 % | CNY 96,85 | CNY 98,60 | CNY 96,00 | 11,45M |
| 2026-08-13 | CNY 96,03 | -3,75 % | CNY 101,00 | CNY 101,21 | CNY 95,95 | 17,11M |
| 2026-08-12 | CNY 99,77 | +0,46 % | CNY 101,00 | CNY 101,00 | CNY 97,73 | 14,25M |
| 2026-08-11 | CNY 99,31 | -3,26 % | CNY 101,64 | CNY 104,06 | CNY 99,14 | 14,01M |
| 2026-08-10 | CNY 102,66 | -2,77 % | CNY 106,78 | CNY 107,69 | CNY 99,09 | 25,60M |
| 2026-08-07 | CNY 105,58 | +10,00 % | CNY 95,20 | CNY 105,58 | CNY 95,15 | 19,07M |
| 2026-08-06 | CNY 95,98 | +4,84 % | CNY 90,03 | CNY 97,06 | CNY 89,00 | 21,92M |
| 2026-08-05 | CNY 91,55 | +4,46 % | CNY 86,95 | CNY 93,66 | CNY 86,70 | 22,19M |
| 2026-08-04 | CNY 87,64 | +10,00 % | CNY 80,90 | CNY 87,64 | CNY 79,75 | 16,70M |
| 2026-08-03 | CNY 79,67 | -6,70 % | CNY 82,69 | CNY 84,26 | CNY 79,20 | 11,62M |
| 2026-07-31 | CNY 85,39 | +0,34 % | CNY 89,72 | CNY 92,00 | CNY 84,98 | 16,39M |
| 2026-07-30 | CNY 85,10 | -10,00 % | CNY 91,55 | CNY 92,99 | CNY 85,10 | 17,88M |
| 2026-07-29 | CNY 94,56 | +6,79 % | CNY 88,26 | CNY 95,20 | CNY 84,21 | 23,34M |
| 2026-07-28 | CNY 88,55 | -4,27 % | CNY 90,05 | CNY 98,37 | CNY 87,00 | 23,06M |
| 2026-07-27 | CNY 92,50 | +10,00 % | CNY 82,39 | CNY 92,50 | CNY 82,30 | 18,96M |
| 2026-07-24 | CNY 84,09 | -5,56 % | CNY 86,05 | CNY 92,01 | CNY 83,00 | 19,01M |
| 2026-07-23 | CNY 89,04 | +6,23 % | CNY 84,83 | CNY 92,20 | CNY 83,50 | 25,19M |
| 2026-07-22 | CNY 83,82 | +8,86 % | CNY 75,00 | CNY 84,70 | CNY 75,00 | 27,57M |
| 2026-07-21 | CNY 77,00 | +3,94 % | CNY 71,06 | CNY 77,99 | CNY 66,67 | 16,93M |
| 2026-07-20 | CNY 74,08 | -10,00 % | CNY 80,20 | CNY 80,89 | CNY 74,08 | 11,71M |
| 2026-07-17 | CNY 82,31 | -9,99 % | CNY 86,95 | CNY 86,97 | CNY 82,31 | 12,56M |
| 2026-07-16 | CNY 91,45 | +7,52 % | CNY 79,56 | CNY 93,56 | CNY 76,55 | 26,59M |
| 2026-07-15 | CNY 85,05 | -10,00 % | CNY 94,00 | CNY 94,20 | CNY 85,05 | 15,89M |
| 2026-07-14 | CNY 94,50 | +7,57 % | CNY 87,28 | CNY 94,84 | CNY 86,00 | 16,29M |
| 2026-07-13 | CNY 87,85 | -3,51 % | CNY 89,74 | CNY 92,50 | CNY 86,57 | 12,83M |
| 2026-07-10 | CNY 91,05 | -2,93 % | CNY 94,00 | CNY 99,93 | CNY 91,05 | 17,93M |
| 2026-07-09 | CNY 93,80 | +8,58 % | CNY 89,00 | CNY 94,32 | CNY 87,28 | 16,79M |
| 2026-07-08 | CNY 86,39 | -3,73 % | CNY 89,74 | CNY 90,80 | CNY 84,05 | 10,21M |
| 2026-07-07 | CNY 89,74 | -5,46 % | CNY 94,86 | CNY 97,12 | CNY 87,91 | 13,89M |
| 2026-07-06 | CNY 94,92 | -3,04 % | CNY 98,81 | CNY 102,86 | CNY 92,90 | 15,07M |
| 2026-07-03 | CNY 97,90 | +1,29 % | CNY 95,89 | CNY 101,50 | CNY 93,48 | 18,40M |
| 2026-07-02 | CNY 96,65 | -7,68 % | CNY 99,63 | CNY 107,54 | CNY 96,51 | 22,57M |
| 2026-07-01 | CNY 104,69 | -6,70 % | CNY 109,88 | CNY 122,10 | CNY 103,22 | 31,85M |
| 2026-06-30 | CNY 112,21 | +10,00 % | CNY 100,98 | CNY 112,21 | CNY 98,50 | 31,46M |
| 2026-06-29 | CNY 102,01 | +10,00 % | CNY 91,20 | CNY 102,01 | CNY 84,98 | 27,44M |
| 2026-06-26 | CNY 92,74 | -2,34 % | CNY 98,60 | CNY 101,50 | CNY 90,50 | 21,97M |
| 2026-06-25 | CNY 94,96 | +10,00 % | CNY 90,60 | CNY 94,96 | CNY 90,02 | 11,89M |
| 2026-06-24 | CNY 86,33 | -1,90 % | CNY 86,35 | CNY 88,72 | CNY 84,84 | 12,75M |
| 2026-06-23 | CNY 88,00 | -0,56 % | CNY 87,02 | CNY 89,33 | CNY 83,38 | 14,52M |
| 2026-06-22 | CNY 88,50 | -1,86 % | CNY 90,16 | CNY 91,20 | CNY 86,51 | 16,07M |
| 2026-06-18 | CNY 90,18 | +0,97 % | CNY 89,00 | CNY 93,48 | CNY 86,70 | 18,65M |
| 2026-06-17 | CNY 89,31 | +3,86 % | CNY 83,50 | CNY 91,80 | CNY 83,16 | 19,58M |
| 2026-06-16 | CNY 85,99 | +6,28 % | CNY 81,97 | CNY 88,00 | CNY 80,92 | 19,36M |
| 2026-06-15 | CNY 80,91 | +6,92 % | CNY 77,18 | CNY 81,35 | CNY 76,20 | 16,24M |
| 2026-06-12 | CNY 75,67 | -3,97 % | CNY 81,22 | CNY 82,00 | CNY 75,00 | 17,08M |
| 2026-06-11 | CNY 78,80 | -6,07 % | CNY 80,96 | CNY 82,43 | CNY 77,20 | 17,23M |
| 2026-06-10 | CNY 83,89 | -10,00 % | CNY 90,28 | CNY 91,10 | CNY 83,89 | 17,96M |
| 2026-06-09 | CNY 93,21 | +3,36 % | CNY 93,00 | CNY 95,00 | CNY 89,12 | 12,83M |
| 2026-06-08 | CNY 90,18 | -8,43 % | CNY 89,80 | CNY 95,19 | CNY 89,80 | 14,04M |
| 2026-06-05 | CNY 98,48 | -7,95 % | CNY 104,49 | CNY 106,25 | CNY 98,45 | 19,17M |
| 2026-06-04 | CNY 106,99 | +9,49 % | CNY 95,11 | CNY 107,49 | CNY 94,00 | 23,68M |
| 2026-06-03 | CNY 97,72 | +0,63 % | CNY 96,73 | CNY 103,25 | CNY 95,68 | 23,84M |
| 2026-06-02 | CNY 97,11 | +5,90 % | CNY 91,70 | CNY 100,00 | CNY 88,08 | 23,30M |
| 2026-06-01 | CNY 91,70 | -10,00 % | CNY 99,00 | CNY 99,99 | CNY 91,70 | 18,79M |
| 2026-05-29 | CNY 101,89 | -1,58 % | CNY 104,00 | CNY 108,00 | CNY 98,60 | 17,63M |
| 2026-05-28 | CNY 103,53 | -0,46 % | CNY 100,23 | CNY 108,40 | CNY 98,00 | 20,54M |
| 2026-05-27 | CNY 104,01 | -7,92 % | CNY 109,07 | CNY 113,58 | CNY 103,00 | 22,90M |
| 2026-05-26 | CNY 112,96 | +4,30 % | CNY 104,00 | CNY 115,00 | CNY 100,00 | 27,43M |