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