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 78,16 | +0,40 % | CNY 77,92 | CNY 78,50 | CNY 77,17 | 6,19M |
| 2026-09-29 | CNY 77,85 | +0,10 % | CNY 77,84 | CNY 78,74 | CNY 76,84 | 10,01M |
| 2026-09-28 | CNY 77,77 | +1,70 % | CNY 76,11 | CNY 79,18 | CNY 76,02 | 16,38M |
| 2026-09-24 | CNY 76,47 | -1,97 % | CNY 78,31 | CNY 78,78 | CNY 75,95 | 16,65M |
| 2026-09-23 | CNY 78,01 | -5,30 % | CNY 82,35 | CNY 82,39 | CNY 76,25 | 24,19M |
| 2026-09-22 | CNY 82,38 | +0,50 % | CNY 82,00 | CNY 83,08 | CNY 81,79 | 7,34M |
| 2026-09-21 | CNY 81,97 | -3,14 % | CNY 84,63 | CNY 84,99 | CNY 81,60 | 11,10M |
| 2026-09-18 | CNY 84,63 | +2,09 % | CNY 83,88 | CNY 84,63 | CNY 82,95 | 8,66M |
| 2026-09-17 | CNY 82,90 | -2,61 % | CNY 84,50 | CNY 85,87 | CNY 82,86 | 8,44M |
| 2026-09-16 | CNY 85,12 | +0,01 % | CNY 85,10 | CNY 87,16 | CNY 84,88 | 7,86M |
| 2026-09-15 | CNY 85,11 | -0,80 % | CNY 85,45 | CNY 86,15 | CNY 84,43 | 6,11M |
| 2026-09-14 | CNY 85,80 | +0,35 % | CNY 87,50 | CNY 87,80 | CNY 85,00 | 10,53M |
| 2026-09-11 | CNY 85,50 | +2,88 % | CNY 82,86 | CNY 85,88 | CNY 82,50 | 13,86M |
| 2026-09-10 | CNY 83,11 | +1,11 % | CNY 82,00 | CNY 85,15 | CNY 81,40 | 11,75M |
| 2026-09-09 | CNY 82,20 | +1,07 % | CNY 81,33 | CNY 82,50 | CNY 81,00 | 9,06M |
| 2026-09-08 | CNY 81,33 | -4,53 % | CNY 84,85 | CNY 84,98 | CNY 80,84 | 22,89M |
| 2026-09-07 | CNY 85,19 | -1,42 % | CNY 86,43 | CNY 86,70 | CNY 84,80 | 8,47M |
| 2026-09-04 | CNY 86,42 | +0,20 % | CNY 86,70 | CNY 87,88 | CNY 86,03 | 8,35M |
| 2026-09-03 | CNY 86,25 | +0,88 % | CNY 86,20 | CNY 87,47 | CNY 85,44 | 7,14M |
| 2026-09-02 | CNY 85,50 | +0,16 % | CNY 85,69 | CNY 87,25 | CNY 85,10 | 15,22M |
| 2026-09-01 | CNY 85,36 | -3,04 % | CNY 87,92 | CNY 87,92 | CNY 85,10 | 15,52M |
| 2026-08-31 | CNY 88,04 | -4,62 % | CNY 90,46 | CNY 90,47 | CNY 84,01 | 24,70M |
| 2026-08-28 | CNY 92,30 | -4,63 % | CNY 95,00 | CNY 95,50 | CNY 92,10 | 14,41M |
| 2026-08-27 | CNY 96,78 | +0,29 % | CNY 97,46 | CNY 97,73 | CNY 91,19 | 17,28M |
| 2026-08-26 | CNY 96,50 | +1,57 % | CNY 95,01 | CNY 98,32 | CNY 94,10 | 10,92M |
| 2026-08-25 | CNY 95,01 | +0,74 % | CNY 92,88 | CNY 96,50 | CNY 91,66 | 10,17M |
| 2026-08-24 | CNY 94,31 | -1,96 % | CNY 96,28 | CNY 97,38 | CNY 93,10 | 9,30M |
| 2026-08-21 | CNY 96,20 | +2,64 % | CNY 93,56 | CNY 97,50 | CNY 93,01 | 12,96M |
| 2026-08-20 | CNY 93,73 | -1,20 % | CNY 95,44 | CNY 96,16 | CNY 93,00 | 9,78M |
| 2026-08-19 | CNY 94,87 | -3,61 % | CNY 96,00 | CNY 97,92 | CNY 94,55 | 14,05M |
| 2026-08-18 | CNY 98,42 | +2,96 % | CNY 96,00 | CNY 98,88 | CNY 95,00 | 18,47M |
| 2026-08-17 | CNY 95,59 | +5,85 % | CNY 90,03 | CNY 95,77 | CNY 90,03 | 19,52M |
| 2026-08-14 | CNY 90,31 | -0,44 % | CNY 90,56 | CNY 91,67 | CNY 89,36 | 9,08M |
| 2026-08-13 | CNY 90,71 | -3,59 % | CNY 93,91 | CNY 94,20 | CNY 90,58 | 18,48M |
| 2026-08-12 | CNY 94,09 | +2,94 % | CNY 89,98 | CNY 97,53 | CNY 89,86 | 25,77M |
| 2026-08-11 | CNY 91,40 | +6,58 % | CNY 85,18 | CNY 92,30 | CNY 84,80 | 26,01M |
| 2026-08-10 | CNY 85,76 | +1,11 % | CNY 84,99 | CNY 86,44 | CNY 83,77 | 15,95M |
| 2026-08-07 | CNY 84,82 | +1,58 % | CNY 82,68 | CNY 85,83 | CNY 82,67 | 18,27M |
| 2026-08-06 | CNY 83,50 | -0,31 % | CNY 82,82 | CNY 83,74 | CNY 81,22 | 13,41M |
| 2026-08-05 | CNY 83,76 | +1,55 % | CNY 81,60 | CNY 84,20 | CNY 80,85 | 14,61M |
| 2026-08-04 | CNY 82,48 | +1,90 % | CNY 82,00 | CNY 82,97 | CNY 81,00 | 9,84M |
| 2026-08-03 | CNY 80,94 | -1,06 % | CNY 81,59 | CNY 82,58 | CNY 79,10 | 12,84M |
| 2026-07-31 | CNY 81,81 | -1,71 % | CNY 84,05 | CNY 85,46 | CNY 81,41 | 12,68M |
| 2026-07-30 | CNY 83,23 | -2,23 % | CNY 84,49 | CNY 86,27 | CNY 82,40 | 10,04M |
| 2026-07-29 | CNY 85,13 | +2,32 % | CNY 82,59 | CNY 86,25 | CNY 80,88 | 14,59M |
| 2026-07-28 | CNY 83,20 | -5,69 % | CNY 87,08 | CNY 87,71 | CNY 82,40 | 14,11M |
| 2026-07-27 | CNY 88,22 | -0,26 % | CNY 89,32 | CNY 89,55 | CNY 86,66 | 12,76M |
| 2026-07-24 | CNY 88,45 | -0,07 % | CNY 89,55 | CNY 92,21 | CNY 88,28 | 26,79M |
| 2026-07-23 | CNY 88,51 | +10,00 % | CNY 80,50 | CNY 88,51 | CNY 80,50 | 24,39M |
| 2026-07-22 | CNY 80,46 | -1,00 % | CNY 81,30 | CNY 83,13 | CNY 80,02 | 12,30M |
| 2026-07-21 | CNY 81,27 | +2,36 % | CNY 79,01 | CNY 81,65 | CNY 77,48 | 14,44M |
| 2026-07-20 | CNY 79,40 | -0,94 % | CNY 80,15 | CNY 81,87 | CNY 77,80 | 16,71M |
| 2026-07-17 | CNY 80,15 | -2,99 % | CNY 82,00 | CNY 83,27 | CNY 79,47 | 12,57M |
| 2026-07-16 | CNY 82,62 | -3,26 % | CNY 84,90 | CNY 87,50 | CNY 82,16 | 13,05M |
| 2026-07-15 | CNY 85,40 | -0,35 % | CNY 86,30 | CNY 89,19 | CNY 84,95 | 15,50M |
| 2026-07-14 | CNY 85,70 | +1,81 % | CNY 84,19 | CNY 85,70 | CNY 83,04 | 14,33M |
| 2026-07-13 | CNY 84,18 | +0,21 % | CNY 84,50 | CNY 87,85 | CNY 83,00 | 21,86M |
| 2026-07-10 | CNY 84,00 | -2,54 % | CNY 85,98 | CNY 88,30 | CNY 83,84 | 19,78M |
| 2026-07-09 | CNY 86,19 | -3,77 % | CNY 91,00 | CNY 91,00 | CNY 83,16 | 35,81M |
| 2026-07-08 | CNY 89,57 | -7,17 % | CNY 96,15 | CNY 96,48 | CNY 89,24 | 20,42M |
| 2026-07-07 | CNY 96,49 | +0,38 % | CNY 96,10 | CNY 98,15 | CNY 95,20 | 10,42M |
| 2026-07-06 | CNY 96,12 | -0,33 % | CNY 96,00 | CNY 99,22 | CNY 95,61 | 13,60M |
| 2026-07-03 | CNY 96,44 | +1,88 % | CNY 94,57 | CNY 97,97 | CNY 93,78 | 13,89M |
| 2026-07-02 | CNY 94,66 | -6,74 % | CNY 99,47 | CNY 100,96 | CNY 94,50 | 18,03M |
| 2026-07-01 | CNY 101,50 | -4,41 % | CNY 104,50 | CNY 104,56 | CNY 97,00 | 24,66M |
| 2026-06-30 | CNY 106,18 | +1,83 % | CNY 105,00 | CNY 107,12 | CNY 101,79 | 20,55M |
| 2026-06-29 | CNY 104,27 | +8,06 % | CNY 97,76 | CNY 104,86 | CNY 97,64 | 29,68M |
| 2026-06-26 | CNY 96,49 | -2,85 % | CNY 99,30 | CNY 100,45 | CNY 96,36 | 15,57M |
| 2026-06-25 | CNY 99,32 | -0,43 % | CNY 99,28 | CNY 100,20 | CNY 97,50 | 19,33M |
| 2026-06-24 | CNY 99,75 | -1,67 % | CNY 102,00 | CNY 102,56 | CNY 99,00 | 18,07M |
| 2026-06-23 | CNY 101,44 | -6,94 % | CNY 109,50 | CNY 109,55 | CNY 101,03 | 26,55M |
| 2026-06-22 | CNY 109,00 | +5,62 % | CNY 105,10 | CNY 110,36 | CNY 104,10 | 29,84M |
| 2026-06-18 | CNY 103,20 | +0,12 % | CNY 103,00 | CNY 106,00 | CNY 101,30 | 18,30M |
| 2026-06-17 | CNY 103,08 | +0,64 % | CNY 101,48 | CNY 103,79 | CNY 100,00 | 17,81M |
| 2026-06-16 | CNY 102,42 | +1,45 % | CNY 102,81 | CNY 105,91 | CNY 100,66 | 22,44M |
| 2026-06-15 | CNY 100,96 | -2,73 % | CNY 102,28 | CNY 102,49 | CNY 94,00 | 31,33M |
| 2026-06-12 | CNY 103,79 | +2,56 % | CNY 103,00 | CNY 105,91 | CNY 100,57 | 27,86M |
| 2026-06-11 | CNY 101,20 | -2,41 % | CNY 103,70 | CNY 105,00 | CNY 98,73 | 16,74M |
| 2026-06-10 | CNY 103,70 | -0,16 % | CNY 103,35 | CNY 104,66 | CNY 99,70 | 16,12M |
| 2026-06-09 | CNY 103,87 | +1,66 % | CNY 105,00 | CNY 105,00 | CNY 100,75 | 13,14M |
| 2026-06-08 | CNY 102,17 | -2,61 % | CNY 101,66 | CNY 105,49 | CNY 100,77 | 16,07M |
| 2026-06-05 | CNY 104,91 | -6,56 % | CNY 112,28 | CNY 112,60 | CNY 103,60 | 24,79M |
| 2026-06-04 | CNY 112,28 | -2,64 % | CNY 114,02 | CNY 115,56 | CNY 111,10 | 16,97M |
| 2026-06-03 | CNY 115,33 | +3,81 % | CNY 109,00 | CNY 119,48 | CNY 109,00 | 24,80M |
| 2026-06-02 | CNY 111,10 | -2,54 % | CNY 113,70 | CNY 114,20 | CNY 107,61 | 19,77M |
| 2026-06-01 | CNY 114,00 | -1,42 % | CNY 116,33 | CNY 122,36 | CNY 113,05 | 24,90M |
| 2026-05-29 | CNY 115,64 | -5,07 % | CNY 121,81 | CNY 122,60 | CNY 115,00 | 18,71M |
| 2026-05-28 | CNY 121,81 | -0,48 % | CNY 122,40 | CNY 123,66 | CNY 118,60 | 17,94M |
| 2026-05-27 | CNY 122,40 | +5,46 % | CNY 118,45 | CNY 126,90 | CNY 117,60 | 23,78M |
| 2026-05-26 | CNY 116,06 | -1,94 % | CNY 117,00 | CNY 121,26 | CNY 114,65 | 21,38M |