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 76,40 | -1,37 % | CNY 77,54 | CNY 78,15 | CNY 76,20 | 694,85K |
| 2026-09-29 | CNY 77,46 | -0,95 % | CNY 78,51 | CNY 78,77 | CNY 76,91 | 846,17K |
| 2026-09-28 | CNY 78,20 | -2,25 % | CNY 80,38 | CNY 80,47 | CNY 76,89 | 1,41M |
| 2026-09-24 | CNY 80,00 | -1,96 % | CNY 81,27 | CNY 82,12 | CNY 80,00 |
| 1,17M |
| 2026-09-23 | CNY 81,60 | +1,05 % | CNY 80,95 | CNY 82,12 | CNY 80,11 | 1,10M |
| 2026-09-22 | CNY 80,75 | -1,67 % | CNY 82,52 | CNY 82,82 | CNY 80,25 | 1,48M |
| 2026-09-21 | CNY 82,12 | +1,61 % | CNY 80,04 | CNY 82,80 | CNY 80,04 | 2,15M |
| 2026-09-18 | CNY 80,82 | +3,17 % | CNY 78,35 | CNY 81,00 | CNY 78,35 | 1,61M |
| 2026-09-17 | CNY 78,34 | -0,66 % | CNY 78,83 | CNY 79,77 | CNY 77,63 | 1,08M |
| 2026-09-16 | CNY 78,86 | +0,63 % | CNY 78,37 | CNY 79,49 | CNY 78,06 | 1,12M |
| 2026-09-15 | CNY 78,37 | -1,38 % | CNY 79,05 | CNY 79,68 | CNY 78,35 | 971,57K |
| 2026-09-14 | CNY 79,47 | -1,23 % | CNY 80,01 | CNY 80,85 | CNY 78,96 | 1,32M |
| 2026-09-11 | CNY 80,46 | -1,28 % | CNY 81,05 | CNY 81,46 | CNY 79,28 | 1,53M |
| 2026-09-10 | CNY 81,50 | -0,97 % | CNY 82,00 | CNY 82,49 | CNY 80,65 | 1,27M |
| 2026-09-09 | CNY 82,30 | +2,49 % | CNY 80,23 | CNY 82,94 | CNY 80,12 | 1,73M |
| 2026-09-08 | CNY 80,30 | -0,77 % | CNY 80,84 | CNY 81,73 | CNY 79,90 | 1,20M |
| 2026-09-07 | CNY 80,92 | -0,68 % | CNY 81,05 | CNY 81,30 | CNY 80,08 | 1,54M |
| 2026-09-04 | CNY 81,47 | +0,43 % | CNY 81,93 | CNY 83,20 | CNY 80,90 | 1,85M |
| 2026-09-03 | CNY 81,12 | +0,09 % | CNY 80,68 | CNY 82,07 | CNY 79,65 | 1,71M |
| 2026-09-02 | CNY 81,05 | +2,39 % | CNY 78,81 | CNY 81,41 | CNY 77,86 | 2,54M |
| 2026-09-01 | CNY 79,16 | -1,77 % | CNY 80,67 | CNY 80,91 | CNY 78,85 | 1,64M |
| 2026-08-31 | CNY 80,59 | +5,21 % | CNY 77,25 | CNY 80,95 | CNY 76,55 | 2,92M |
| 2026-08-28 | CNY 76,60 | -0,10 % | CNY 76,60 | CNY 77,20 | CNY 76,11 | 1,21M |
| 2026-08-27 | CNY 76,68 | -0,03 % | CNY 76,95 | CNY 77,14 | CNY 75,98 | 1,09M |
| 2026-08-26 | CNY 76,70 | +0,97 % | CNY 76,01 | CNY 77,52 | CNY 76,00 | 1,22M |
| 2026-08-25 | CNY 75,96 | +0,84 % | CNY 74,91 | CNY 76,92 | CNY 74,29 | 1,32M |
| 2026-08-24 | CNY 75,33 | -1,48 % | CNY 76,43 | CNY 77,36 | CNY 74,34 | 1,34M |
| 2026-08-21 | CNY 76,46 | +1,84 % | CNY 74,32 | CNY 76,48 | CNY 74,11 | 1,90M |
| 2026-08-20 | CNY 75,08 | -3,52 % | CNY 77,14 | CNY 77,82 | CNY 74,90 | 2,76M |
| 2026-08-19 | CNY 77,82 | -3,56 % | CNY 82,95 | CNY 83,10 | CNY 77,80 | 4,92M |
| 2026-08-18 | CNY 80,69 | +0,30 % | CNY 80,58 | CNY 80,98 | CNY 79,55 | 1,73M |
| 2026-08-17 | CNY 80,45 | +2,98 % | CNY 78,40 | CNY 80,50 | CNY 77,77 | 2,21M |
| 2026-08-14 | CNY 78,12 | +0,77 % | CNY 77,90 | CNY 78,50 | CNY 77,21 | 1,35M |
| 2026-08-13 | CNY 77,52 | -1,47 % | CNY 78,78 | CNY 79,44 | CNY 77,52 | 1,76M |
| 2026-08-12 | CNY 78,68 | +0,49 % | CNY 78,00 | CNY 79,29 | CNY 77,88 | 1,38M |
| 2026-08-11 | CNY 78,30 | -1,95 % | CNY 78,44 | CNY 79,20 | CNY 77,51 | 2,28M |
| 2026-08-10 | CNY 79,86 | +1,24 % | CNY 78,98 | CNY 80,28 | CNY 77,60 | 2,79M |
| 2026-08-07 | CNY 78,88 | +0,08 % | CNY 77,88 | CNY 79,21 | CNY 76,02 | 3,69M |
| 2026-08-06 | CNY 78,82 | -5,26 % | CNY 76,88 | CNY 79,78 | CNY 76,85 | 4,97M |
| 2026-08-05 | CNY 83,20 | +2,05 % | CNY 81,72 | CNY 83,31 | CNY 81,33 | 4,03M |
| 2026-08-04 | CNY 81,53 | +2,98 % | CNY 81,70 | CNY 82,00 | CNY 79,99 | 3,71M |
| 2026-08-03 | CNY 79,17 | +3,72 % | CNY 76,33 | CNY 79,80 | CNY 76,16 | 1,93M |
| 2026-07-31 | CNY 76,33 | +1,49 % | CNY 76,80 | CNY 77,82 | CNY 76,18 | 2,05M |
| 2026-07-30 | CNY 75,21 | +0,03 % | CNY 74,67 | CNY 76,45 | CNY 74,50 | 1,64M |
| 2026-07-29 | CNY 75,19 | +2,76 % | CNY 73,48 | CNY 75,46 | CNY 72,45 | 1,77M |
| 2026-07-28 | CNY 73,17 | -1,59 % | CNY 74,00 | CNY 74,53 | CNY 72,73 | 1,47M |
| 2026-07-27 | CNY 74,35 | +2,81 % | CNY 73,21 | CNY 74,45 | CNY 71,71 | 1,80M |
| 2026-07-24 | CNY 72,32 | -2,87 % | CNY 74,02 | CNY 74,50 | CNY 72,15 | 1,58M |
| 2026-07-23 | CNY 74,46 | +2,85 % | CNY 72,30 | CNY 74,97 | CNY 71,50 | 1,78M |
| 2026-07-22 | CNY 72,40 | -2,02 % | CNY 73,47 | CNY 73,87 | CNY 72,00 | 2,27M |
| 2026-07-21 | CNY 73,89 | +0,22 % | CNY 73,65 | CNY 74,92 | CNY 70,40 | 2,86M |
| 2026-07-20 | CNY 73,73 | 0,00 % | CNY 74,54 | CNY 75,79 | CNY 71,22 | 2,90M |
| 2026-07-17 | CNY 73,73 | -6,02 % | CNY 77,85 | CNY 78,45 | CNY 73,30 | 2,54M |
| 2026-07-16 | CNY 78,45 | -0,82 % | CNY 78,56 | CNY 79,86 | CNY 77,20 | 1,65M |
| 2026-07-15 | CNY 79,10 | -1,49 % | CNY 79,98 | CNY 81,50 | CNY 79,00 | 2,22M |
| 2026-07-14 | CNY 80,30 | -5,38 % | CNY 83,53 | CNY 83,99 | CNY 78,01 | 3,84M |
| 2026-07-13 | CNY 84,87 | -10,00 % | CNY 93,30 | CNY 94,00 | CNY 84,87 | 4,14M |
| 2026-07-10 | CNY 94,30 | +3,63 % | CNY 91,00 | CNY 99,73 | CNY 90,10 | 5,32M |
| 2026-07-09 | CNY 91,00 | +1,68 % | CNY 89,20 | CNY 91,40 | CNY 85,51 | 3,05M |
| 2026-07-08 | CNY 89,50 | -3,56 % | CNY 92,50 | CNY 95,56 | CNY 89,35 | 3,00M |
| 2026-07-07 | CNY 92,80 | -6,49 % | CNY 98,75 | CNY 100,38 | CNY 92,75 | 3,04M |
| 2026-07-06 | CNY 99,24 | -3,09 % | CNY 104,00 | CNY 106,50 | CNY 99,01 | 3,49M |
| 2026-07-03 | CNY 102,40 | +7,11 % | CNY 96,00 | CNY 104,15 | CNY 96,00 | 5,00M |
| 2026-07-02 | CNY 95,60 | -3,63 % | CNY 97,98 | CNY 99,19 | CNY 95,40 | 2,55M |
| 2026-07-01 | CNY 99,20 | +2,26 % | CNY 96,75 | CNY 100,58 | CNY 96,09 | 3,66M |
| 2026-06-30 | CNY 97,01 | +3,87 % | CNY 94,78 | CNY 97,83 | CNY 93,14 | 2,95M |
| 2026-06-29 | CNY 93,40 | -1,74 % | CNY 94,58 | CNY 95,23 | CNY 92,05 | 2,86M |
| 2026-06-26 | CNY 95,05 | -0,33 % | CNY 94,50 | CNY 96,88 | CNY 92,16 | 3,30M |
| 2026-06-25 | CNY 95,36 | -2,91 % | CNY 97,20 | CNY 98,87 | CNY 94,36 | 3,28M |
| 2026-06-24 | CNY 98,22 | -1,57 % | CNY 98,00 | CNY 99,40 | CNY 95,65 | 2,93M |
| 2026-06-23 | CNY 99,79 | +0,70 % | CNY 98,19 | CNY 100,85 | CNY 96,80 | 3,72M |
| 2026-06-22 | CNY 99,10 | -5,54 % | CNY 104,71 | CNY 105,79 | CNY 98,00 | 4,57M |
| 2026-06-18 | CNY 104,91 | +1,65 % | CNY 102,30 | CNY 106,69 | CNY 100,17 | 4,49M |
| 2026-06-17 | CNY 103,21 | +5,35 % | CNY 98,23 | CNY 105,40 | CNY 97,00 | 4,70M |
| 2026-06-16 | CNY 97,97 | +1,70 % | CNY 98,88 | CNY 99,88 | CNY 96,88 | 4,40M |
| 2026-06-15 | CNY 96,33 | -2,20 % | CNY 97,69 | CNY 97,69 | CNY 93,59 | 4,44M |
| 2026-06-12 | CNY 98,50 | +4,23 % | CNY 96,01 | CNY 101,88 | CNY 95,07 | 4,29M |
| 2026-06-11 | CNY 94,50 | -0,23 % | CNY 93,51 | CNY 96,50 | CNY 91,95 | 3,34M |
| 2026-06-10 | CNY 94,72 | -1,24 % | CNY 95,00 | CNY 97,90 | CNY 93,20 | 3,16M |
| 2026-06-09 | CNY 95,91 | -2,11 % | CNY 98,00 | CNY 98,50 | CNY 94,10 | 3,95M |
| 2026-06-08 | CNY 97,98 | -5,77 % | CNY 101,00 | CNY 104,80 | CNY 97,90 | 4,88M |
| 2026-06-05 | CNY 103,98 | +4,64 % | CNY 101,99 | CNY 105,50 | CNY 99,40 | 5,43M |
| 2026-06-04 | CNY 99,37 | +1,05 % | CNY 97,00 | CNY 100,50 | CNY 96,78 | 2,94M |
| 2026-06-03 | CNY 98,34 | +0,58 % | CNY 97,80 | CNY 101,80 | CNY 97,16 | 3,34M |
| 2026-06-02 | CNY 97,77 | -1,40 % | CNY 99,63 | CNY 100,15 | CNY 95,35 | 3,21M |
| 2026-06-01 | CNY 99,16 | -0,83 % | CNY 99,01 | CNY 101,50 | CNY 98,74 | 3,25M |
| 2026-05-29 | CNY 99,99 | -8,63 % | CNY 108,50 | CNY 108,82 | CNY 99,60 | 5,75M |
| 2026-05-28 | CNY 109,44 | -0,66 % | CNY 112,21 | CNY 112,86 | CNY 106,81 | 4,65M |
| 2026-05-27 | CNY 110,17 | -3,16 % | CNY 115,88 | CNY 116,99 | CNY 108,00 | 5,95M |
| 2026-05-26 | CNY 113,77 | -4,99 % | CNY 117,29 | CNY 117,32 | CNY 112,05 | 6,04M |