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 77,46 | -0,17 % | CNY 78,29 | CNY 78,78 | CNY 76,79 | 3,03M |
| 2026-09-29 | CNY 77,59 | -1,28 % | CNY 78,60 | CNY 80,36 | CNY 77,55 | 3,18M |
| 2026-09-28 | CNY 78,60 | -4,93 % | CNY 82,34 | CNY 82,47 | CNY 77,00 | 5,15M |
| 2026-09-24 | CNY 82,68 | -2,72 % | CNY 84,03 | CNY 84,86 | CNY 82,67 | 2,80M |
| 2026-09-23 | CNY 84,99 | -0,67 % | CNY 85,85 | CNY 86,00 | CNY 84,24 | 2,79M |
| 2026-09-22 | CNY 85,56 | -0,66 % | CNY 86,92 | CNY 88,50 | CNY 85,20 | 3,97M |
| 2026-09-21 | CNY 86,13 | -0,86 % | CNY 87,51 | CNY 88,30 | CNY 85,57 | 3,28M |
| 2026-09-18 | CNY 86,88 | +1,52 % | CNY 86,20 | CNY 87,25 | CNY 85,01 | 3,52M |
| 2026-09-17 | CNY 85,58 | -0,43 % | CNY 85,76 | CNY 88,38 | CNY 85,28 | 3,09M |
| 2026-09-16 | CNY 85,95 | +1,24 % | CNY 84,80 | CNY 86,50 | CNY 83,58 | 2,99M |
| 2026-09-15 | CNY 84,90 | -1,62 % | CNY 85,86 | CNY 87,50 | CNY 84,62 | 2,85M |
| 2026-09-14 | CNY 86,30 | +3,29 % | CNY 83,60 | CNY 88,88 | CNY 82,53 | 5,32M |
| 2026-09-11 | CNY 83,55 | -2,79 % | CNY 84,28 | CNY 84,70 | CNY 81,43 | 4,93M |
| 2026-09-10 | CNY 85,95 | -2,36 % | CNY 87,50 | CNY 88,10 | CNY 85,86 | 3,73M |
| 2026-09-09 | CNY 88,03 | -1,64 % | CNY 90,00 | CNY 91,28 | CNY 87,28 | 4,64M |
| 2026-09-08 | CNY 89,50 | -3,79 % | CNY 93,50 | CNY 94,58 | CNY 87,00 | 6,23M |
| 2026-09-07 | CNY 93,03 | -0,15 % | CNY 93,98 | CNY 94,50 | CNY 92,88 | 3,64M |
| 2026-09-04 | CNY 93,17 | -2,20 % | CNY 95,92 | CNY 96,66 | CNY 92,54 | 6,26M |
| 2026-09-03 | CNY 95,27 | +3,33 % | CNY 93,58 | CNY 96,49 | CNY 93,00 | 6,81M |
| 2026-09-02 | CNY 92,20 | -1,58 % | CNY 92,70 | CNY 94,20 | CNY 91,52 | 2,87M |
| 2026-09-01 | CNY 93,68 | -1,91 % | CNY 96,50 | CNY 96,66 | CNY 93,04 | 3,58M |
| 2026-08-31 | CNY 95,50 | +4,90 % | CNY 89,00 | CNY 95,52 | CNY 88,54 | 5,47M |
| 2026-08-28 | CNY 91,04 | -2,74 % | CNY 93,82 | CNY 96,16 | CNY 91,01 | 5,65M |
| 2026-08-27 | CNY 93,60 | +4,14 % | CNY 89,35 | CNY 93,94 | CNY 89,26 | 8,08M |
| 2026-08-26 | CNY 89,88 | -9,35 % | CNY 98,74 | CNY 98,88 | CNY 89,24 | 11,86M |
| 2026-08-25 | CNY 99,15 | +3,41 % | CNY 94,86 | CNY 99,68 | CNY 93,28 | 5,83M |
| 2026-08-24 | CNY 95,88 | -2,42 % | CNY 98,09 | CNY 102,09 | CNY 93,26 | 5,69M |
| 2026-08-21 | CNY 98,26 | +4,90 % | CNY 93,94 | CNY 99,98 | CNY 92,18 | 6,53M |
| 2026-08-20 | CNY 93,67 | -0,83 % | CNY 96,00 | CNY 96,31 | CNY 92,64 | 4,55M |
| 2026-08-19 | CNY 94,45 | -7,40 % | CNY 101,00 | CNY 101,00 | CNY 94,05 | 6,72M |
| 2026-08-18 | CNY 102,00 | -0,22 % | CNY 103,00 | CNY 109,69 | CNY 101,02 | 8,63M |
| 2026-08-17 | CNY 102,22 | +2,88 % | CNY 99,40 | CNY 102,24 | CNY 98,52 | 4,42M |
| 2026-08-14 | CNY 99,36 | +0,58 % | CNY 98,90 | CNY 99,80 | CNY 97,90 | 3,28M |
| 2026-08-13 | CNY 98,79 | -1,81 % | CNY 101,50 | CNY 102,86 | CNY 98,67 | 4,26M |
| 2026-08-12 | CNY 100,61 | +1,10 % | CNY 99,80 | CNY 101,63 | CNY 99,36 | 3,57M |
| 2026-08-11 | CNY 99,52 | +0,45 % | CNY 98,62 | CNY 101,68 | CNY 97,58 | 4,16M |
| 2026-08-10 | CNY 99,07 | -1,44 % | CNY 101,40 | CNY 102,10 | CNY 97,30 | 4,49M |
| 2026-08-07 | CNY 100,52 | +2,24 % | CNY 98,49 | CNY 100,87 | CNY 96,80 | 5,95M |
| 2026-08-06 | CNY 98,32 | -0,49 % | CNY 97,00 | CNY 99,79 | CNY 96,40 | 5,43M |
| 2026-08-05 | CNY 98,80 | +4,48 % | CNY 92,90 | CNY 99,18 | CNY 92,50 | 6,54M |
| 2026-08-04 | CNY 94,56 | +3,60 % | CNY 92,68 | CNY 95,44 | CNY 91,48 | 5,19M |
| 2026-08-03 | CNY 91,27 | +0,03 % | CNY 90,50 | CNY 92,88 | CNY 90,25 | 4,80M |
| 2026-07-31 | CNY 91,24 | +2,99 % | CNY 94,58 | CNY 94,58 | CNY 91,20 | 6,62M |
| 2026-07-30 | CNY 88,59 | -4,67 % | CNY 92,00 | CNY 93,85 | CNY 86,72 | 6,04M |
| 2026-07-29 | CNY 92,93 | -0,71 % | CNY 94,36 | CNY 94,59 | CNY 89,27 | 6,15M |
| 2026-07-28 | CNY 93,59 | -2,37 % | CNY 92,66 | CNY 96,55 | CNY 92,50 | 6,16M |
| 2026-07-27 | CNY 95,86 | +7,64 % | CNY 90,19 | CNY 96,12 | CNY 88,31 | 7,46M |
| 2026-07-24 | CNY 89,06 | -2,91 % | CNY 91,01 | CNY 91,30 | CNY 88,20 | 4,74M |
| 2026-07-23 | CNY 91,73 | +0,97 % | CNY 92,64 | CNY 96,37 | CNY 91,01 | 7,19M |
| 2026-07-22 | CNY 90,85 | -0,26 % | CNY 90,52 | CNY 94,67 | CNY 89,21 | 10,52M |
| 2026-07-21 | CNY 91,09 | +10,00 % | CNY 88,00 | CNY 91,09 | CNY 83,00 | 10,78M |
| 2026-07-20 | CNY 82,81 | -6,16 % | CNY 90,00 | CNY 91,00 | CNY 80,00 | 10,51M |
| 2026-07-17 | CNY 88,25 | -9,10 % | CNY 95,70 | CNY 97,00 | CNY 87,38 | 9,37M |
| 2026-07-16 | CNY 97,09 | -1,07 % | CNY 97,85 | CNY 100,59 | CNY 95,02 | 6,86M |
| 2026-07-15 | CNY 98,14 | -10,00 % | CNY 117,36 | CNY 117,36 | CNY 98,14 | 11,21M |
| 2026-07-14 | CNY 109,04 | +10,00 % | CNY 106,50 | CNY 109,04 | CNY 106,50 | 2,10M |
| 2026-07-13 | CNY 99,13 | -6,94 % | CNY 105,91 | CNY 106,50 | CNY 98,50 | 6,48M |
| 2026-07-10 | CNY 106,52 | -1,21 % | CNY 106,46 | CNY 111,41 | CNY 106,46 | 5,72M |
| 2026-07-09 | CNY 107,82 | +0,31 % | CNY 109,00 | CNY 109,00 | CNY 101,50 | 7,79M |
| 2026-07-08 | CNY 107,49 | -4,26 % | CNY 113,50 | CNY 113,80 | CNY 107,49 | 5,43M |
| 2026-07-07 | CNY 112,27 | -3,05 % | CNY 117,94 | CNY 118,45 | CNY 111,03 | 5,75M |
| 2026-07-06 | CNY 115,80 | -2,37 % | CNY 120,50 | CNY 122,76 | CNY 114,70 | 6,06M |
| 2026-07-03 | CNY 118,61 | -2,46 % | CNY 121,60 | CNY 122,60 | CNY 118,50 | 5,20M |
| 2026-07-02 | CNY 121,60 | -4,51 % | CNY 123,38 | CNY 128,81 | CNY 120,71 | 6,59M |
| 2026-07-01 | CNY 127,34 | -5,40 % | CNY 136,30 | CNY 137,98 | CNY 126,56 | 8,99M |
| 2026-06-30 | CNY 134,61 | -0,37 % | CNY 138,18 | CNY 142,03 | CNY 128,35 | 11,02M |
| 2026-06-29 | CNY 135,11 | +10,00 % | CNY 125,00 | CNY 135,11 | CNY 123,88 | 3,93M |
| 2026-06-26 | CNY 122,83 | -5,47 % | CNY 129,08 | CNY 134,72 | CNY 122,83 | 6,89M |
| 2026-06-25 | CNY 129,94 | -1,93 % | CNY 132,52 | CNY 133,77 | CNY 129,68 | 5,31M |
| 2026-06-24 | CNY 132,50 | -3,20 % | CNY 136,17 | CNY 138,25 | CNY 131,50 | 5,87M |
| 2026-06-23 | CNY 136,88 | -3,12 % | CNY 144,27 | CNY 146,50 | CNY 136,00 | 8,19M |
| 2026-06-22 | CNY 141,29 | -0,62 % | CNY 144,41 | CNY 145,16 | CNY 136,44 | 8,18M |
| 2026-06-18 | CNY 142,17 | +4,82 % | CNY 135,65 | CNY 144,99 | CNY 132,67 | 9,94M |
| 2026-06-17 | CNY 135,63 | +0,74 % | CNY 138,64 | CNY 143,50 | CNY 132,69 | 14,30M |
| 2026-06-16 | CNY 134,64 | +10,00 % | CNY 127,95 | CNY 134,64 | CNY 127,40 | 6,85M |
| 2026-06-15 | CNY 122,40 | +10,00 % | CNY 112,96 | CNY 122,40 | CNY 112,38 | 4,53M |
| 2026-06-12 | CNY 111,27 | -2,35 % | CNY 115,90 | CNY 119,45 | CNY 110,58 | 8,33M |
| 2026-06-11 | CNY 113,95 | -1,57 % | CNY 114,00 | CNY 116,50 | CNY 108,66 | 8,43M |
| 2026-06-10 | CNY 115,77 | -7,24 % | CNY 122,56 | CNY 123,75 | CNY 114,81 | 9,18M |
| 2026-06-09 | CNY 124,81 | -3,49 % | CNY 132,80 | CNY 133,21 | CNY 123,50 | 10,64M |
| 2026-06-08 | CNY 129,33 | -4,21 % | CNY 135,02 | CNY 137,37 | CNY 128,85 | 17,89M |
| 2026-06-05 | CNY 135,02 | +6,83 % | CNY 133,00 | CNY 139,03 | CNY 130,00 | 18,04M |
| 2026-06-04 | CNY 126,39 | +10,00 % | CNY 117,42 | CNY 126,39 | CNY 117,19 | 9,35M |
| 2026-06-03 | CNY 114,90 | +3,69 % | CNY 109,99 | CNY 118,52 | CNY 109,83 | 8,86M |
| 2026-06-02 | CNY 110,81 | +0,31 % | CNY 110,66 | CNY 112,50 | CNY 108,38 | 5,37M |
| 2026-06-01 | CNY 110,47 | -1,37 % | CNY 111,99 | CNY 114,50 | CNY 109,01 | 7,01M |
| 2026-05-29 | CNY 112,01 | -4,10 % | CNY 118,00 | CNY 118,50 | CNY 111,00 | 6,10M |
| 2026-05-28 | CNY 116,80 | +0,52 % | CNY 116,39 | CNY 117,77 | CNY 112,40 | 5,93M |
| 2026-05-27 | CNY 116,20 | -2,35 % | CNY 118,94 | CNY 120,44 | CNY 115,01 | 5,71M |
| 2026-05-26 | CNY 119,00 | -1,57 % | CNY 120,00 | CNY 120,50 | CNY 116,50 | 5,90M |