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 94,05 | -0,91 % | CNY 95,38 | CNY 96,99 | CNY 92,88 | 1,64M |
| 2026-09-29 | CNY 94,91 | -0,09 % | CNY 96,90 | CNY 96,90 | CNY 94,03 | 1,74M |
| 2026-09-28 | CNY 95,00 | -6,91 % | CNY 100,88 | CNY 101,00 | CNY 93,85 | 2,48M |
| 2026-09-24 | CNY 102,05 | -0,09 % | CNY 102,50 | CNY 103,27 | CNY 100,80 | 2,14M |
| 2026-09-23 | CNY 102,14 | -0,43 % | CNY 102,58 | CNY 103,35 | CNY 101,36 | 1,45M |
| 2026-09-22 | CNY 102,58 | -0,13 % | CNY 104,76 | CNY 106,89 | CNY 102,01 | 2,47M |
| 2026-09-21 | CNY 102,71 | -2,29 % | CNY 105,12 | CNY 105,78 | CNY 102,12 | 3,41M |
| 2026-09-18 | CNY 105,12 | +6,89 % | CNY 99,50 | CNY 105,88 | CNY 99,03 | 4,99M |
| 2026-09-17 | CNY 98,34 | +0,52 % | CNY 97,83 | CNY 101,18 | CNY 97,20 | 2,15M |
| 2026-09-16 | CNY 97,83 | +1,70 % | CNY 96,18 | CNY 98,90 | CNY 95,86 | 1,78M |
| 2026-09-15 | CNY 96,19 | -1,23 % | CNY 97,27 | CNY 98,58 | CNY 96,09 | 1,66M |
| 2026-09-14 | CNY 97,39 | -0,30 % | CNY 96,26 | CNY 98,48 | CNY 94,55 | 1,57M |
| 2026-09-11 | CNY 97,68 | -0,85 % | CNY 97,00 | CNY 97,83 | CNY 93,10 | 3,15M |
| 2026-09-10 | CNY 98,52 | -1,61 % | CNY 99,80 | CNY 100,10 | CNY 98,00 | 1,97M |
| 2026-09-09 | CNY 100,13 | +1,51 % | CNY 99,20 | CNY 102,70 | CNY 98,79 | 2,85M |
| 2026-09-08 | CNY 98,64 | -4,70 % | CNY 102,47 | CNY 103,48 | CNY 97,79 | 4,03M |
| 2026-09-07 | CNY 103,51 | +0,74 % | CNY 104,00 | CNY 106,35 | CNY 103,06 | 2,65M |
| 2026-09-04 | CNY 102,75 | -3,57 % | CNY 107,81 | CNY 111,88 | CNY 101,89 | 3,80M |
| 2026-09-03 | CNY 106,55 | +1,67 % | CNY 106,90 | CNY 107,70 | CNY 103,50 | 2,35M |
| 2026-09-02 | CNY 104,80 | +0,77 % | CNY 102,77 | CNY 107,40 | CNY 101,68 | 2,80M |
| 2026-09-01 | CNY 104,00 | -3,70 % | CNY 107,99 | CNY 107,99 | CNY 103,30 | 2,65M |
| 2026-08-31 | CNY 108,00 | +2,60 % | CNY 103,00 | CNY 108,49 | CNY 101,50 | 2,54M |
| 2026-08-28 | CNY 105,26 | -2,08 % | CNY 108,48 | CNY 110,40 | CNY 105,11 | 2,54M |
| 2026-08-27 | CNY 107,50 | +2,97 % | CNY 104,76 | CNY 107,99 | CNY 103,02 | 2,85M |
| 2026-08-26 | CNY 104,40 | -2,38 % | CNY 107,47 | CNY 107,69 | CNY 103,50 | 2,49M |
| 2026-08-25 | CNY 106,95 | +0,14 % | CNY 105,03 | CNY 108,00 | CNY 102,70 | 3,03M |
| 2026-08-24 | CNY 106,80 | -1,06 % | CNY 109,06 | CNY 109,79 | CNY 104,23 | 3,97M |
| 2026-08-21 | CNY 107,94 | +0,68 % | CNY 106,80 | CNY 112,92 | CNY 104,51 | 3,72M |
| 2026-08-20 | CNY 107,21 | +2,04 % | CNY 107,46 | CNY 112,30 | CNY 104,05 | 4,28M |
| 2026-08-19 | CNY 105,07 | -10,00 % | CNY 114,53 | CNY 117,49 | CNY 105,07 | 4,61M |
| 2026-08-18 | CNY 116,74 | +2,86 % | CNY 113,30 | CNY 116,74 | CNY 110,39 | 3,74M |
| 2026-08-17 | CNY 113,49 | +2,16 % | CNY 110,86 | CNY 113,61 | CNY 110,24 | 3,56M |
| 2026-08-14 | CNY 111,09 | +3,97 % | CNY 107,92 | CNY 111,33 | CNY 106,20 | 4,05M |
| 2026-08-13 | CNY 106,85 | -2,23 % | CNY 110,00 | CNY 114,98 | CNY 106,00 | 5,52M |
| 2026-08-12 | CNY 109,29 | +10,01 % | CNY 101,00 | CNY 109,29 | CNY 99,50 | 3,70M |
| 2026-08-11 | CNY 99,35 | -3,64 % | CNY 103,11 | CNY 103,11 | CNY 99,06 | 3,30M |
| 2026-08-10 | CNY 103,10 | -1,33 % | CNY 105,00 | CNY 107,68 | CNY 99,70 | 5,40M |
| 2026-08-07 | CNY 104,49 | +10,00 % | CNY 94,96 | CNY 104,49 | CNY 94,23 | 4,93M |
| 2026-08-06 | CNY 94,99 | +3,47 % | CNY 91,00 | CNY 97,80 | CNY 89,11 | 4,95M |
| 2026-08-05 | CNY 91,80 | +4,44 % | CNY 87,00 | CNY 92,58 | CNY 86,20 | 4,42M |
| 2026-08-04 | CNY 87,90 | +7,33 % | CNY 83,00 | CNY 88,13 | CNY 81,89 | 5,81M |
| 2026-08-03 | CNY 81,90 | -4,49 % | CNY 86,00 | CNY 88,02 | CNY 80,81 | 6,53M |
| 2026-07-31 | CNY 85,75 | +10,01 % | CNY 85,00 | CNY 85,75 | CNY 84,89 | 1,88M |
| 2026-07-30 | CNY 77,95 | -9,99 % | CNY 86,60 | CNY 87,00 | CNY 77,94 | 6,70M |
| 2026-07-29 | CNY 86,60 | -4,07 % | CNY 89,42 | CNY 90,99 | CNY 81,24 | 8,11M |
| 2026-07-28 | CNY 90,27 | -10,00 % | CNY 97,97 | CNY 100,18 | CNY 90,27 | 4,03M |
| 2026-07-27 | CNY 100,30 | +1,31 % | CNY 99,00 | CNY 100,51 | CNY 95,54 | 3,61M |
| 2026-07-24 | CNY 99,00 | -4,38 % | CNY 102,00 | CNY 103,14 | CNY 98,38 | 3,00M |
| 2026-07-23 | CNY 103,54 | -0,19 % | CNY 103,76 | CNY 110,80 | CNY 102,01 | 5,48M |
| 2026-07-22 | CNY 103,74 | -3,03 % | CNY 106,28 | CNY 109,69 | CNY 102,50 | 4,47M |
| 2026-07-21 | CNY 106,98 | +6,45 % | CNY 102,00 | CNY 107,24 | CNY 93,20 | 7,48M |
| 2026-07-20 | CNY 100,50 | -2,12 % | CNY 108,20 | CNY 110,66 | CNY 92,41 | 8,01M |
| 2026-07-17 | CNY 102,68 | -3,95 % | CNY 106,41 | CNY 114,28 | CNY 102,16 | 6,36M |
| 2026-07-16 | CNY 106,90 | -7,04 % | CNY 116,70 | CNY 116,74 | CNY 106,39 | 4,09M |
| 2026-07-15 | CNY 114,99 | -3,21 % | CNY 118,92 | CNY 124,00 | CNY 114,00 | 4,38M |
| 2026-07-14 | CNY 118,80 | +4,14 % | CNY 116,08 | CNY 119,78 | CNY 111,50 | 4,29M |
| 2026-07-13 | CNY 114,08 | -8,79 % | CNY 123,29 | CNY 126,19 | CNY 112,66 | 5,40M |
| 2026-07-10 | CNY 125,07 | -3,26 % | CNY 131,20 | CNY 133,34 | CNY 125,00 | 4,44M |
| 2026-07-09 | CNY 129,28 | +4,75 % | CNY 121,31 | CNY 129,88 | CNY 118,20 | 5,08M |
| 2026-07-08 | CNY 123,42 | +0,14 % | CNY 123,50 | CNY 128,00 | CNY 120,33 | 4,25M |
| 2026-07-07 | CNY 123,25 | -5,71 % | CNY 130,74 | CNY 132,99 | CNY 121,50 | 4,63M |
| 2026-07-06 | CNY 130,72 | -3,64 % | CNY 136,00 | CNY 136,99 | CNY 129,00 | 4,83M |
| 2026-07-03 | CNY 135,66 | -5,50 % | CNY 135,82 | CNY 140,83 | CNY 134,00 | 5,49M |
| 2026-07-02 | CNY 143,55 | -10,00 % | CNY 160,00 | CNY 160,00 | CNY 143,55 | 9,14M |
| 2026-07-01 | CNY 159,50 | +10,00 % | CNY 145,00 | CNY 159,50 | CNY 143,01 | 3,48M |
| 2026-06-30 | CNY 145,00 | +4,97 % | CNY 138,14 | CNY 146,15 | CNY 137,00 | 5,10M |
| 2026-06-29 | CNY 138,14 | +0,27 % | CNY 136,83 | CNY 143,84 | CNY 132,00 | 5,55M |
| 2026-06-26 | CNY 137,77 | -0,63 % | CNY 136,98 | CNY 141,90 | CNY 134,55 | 5,18M |
| 2026-06-25 | CNY 138,64 | +2,65 % | CNY 135,10 | CNY 139,64 | CNY 133,63 | 4,62M |
| 2026-06-24 | CNY 135,06 | -0,02 % | CNY 134,90 | CNY 137,88 | CNY 131,00 | 4,83M |
| 2026-06-23 | CNY 135,09 | -3,68 % | CNY 138,00 | CNY 141,00 | CNY 134,10 | 4,44M |
| 2026-06-22 | CNY 140,25 | +1,26 % | CNY 135,50 | CNY 142,25 | CNY 135,50 | 4,22M |
| 2026-06-18 | CNY 138,51 | +3,99 % | CNY 133,50 | CNY 140,80 | CNY 133,50 | 4,62M |
| 2026-06-17 | CNY 133,20 | +2,13 % | CNY 133,03 | CNY 135,60 | CNY 128,00 | 7,75M |
| 2026-06-16 | CNY 130,42 | +10,00 % | CNY 119,75 | CNY 130,42 | CNY 119,75 | 7,96M |
| 2026-06-15 | CNY 118,56 | +10,00 % | CNY 108,99 | CNY 118,56 | CNY 108,00 | 6,01M |
| 2026-06-12 | CNY 107,78 | +1,80 % | CNY 107,46 | CNY 113,82 | CNY 107,00 | 4,43M |
| 2026-06-11 | CNY 105,87 | -0,38 % | CNY 106,00 | CNY 108,08 | CNY 103,58 | 2,69M |
| 2026-06-10 | CNY 106,27 | +0,48 % | CNY 104,50 | CNY 112,56 | CNY 104,00 | 3,20M |
| 2026-06-09 | CNY 105,76 | +1,21 % | CNY 107,00 | CNY 107,50 | CNY 104,10 | 2,50M |
| 2026-06-08 | CNY 104,50 | -4,35 % | CNY 100,00 | CNY 108,36 | CNY 100,00 | 4,22M |
| 2026-06-05 | CNY 109,25 | -3,88 % | CNY 113,00 | CNY 114,88 | CNY 108,00 | 4,38M |
| 2026-06-04 | CNY 113,66 | +3,00 % | CNY 108,64 | CNY 113,66 | CNY 108,30 | 3,69M |
| 2026-06-03 | CNY 110,35 | +3,06 % | CNY 105,95 | CNY 111,85 | CNY 104,20 | 3,90M |
| 2026-06-02 | CNY 107,07 | +0,24 % | CNY 108,83 | CNY 108,83 | CNY 103,00 | 4,31M |
| 2026-06-01 | CNY 106,81 | -10,00 % | CNY 118,89 | CNY 118,89 | CNY 106,81 | 6,73M |
| 2026-05-29 | CNY 118,68 | -1,31 % | CNY 119,75 | CNY 123,90 | CNY 117,18 | 5,75M |
| 2026-05-28 | CNY 120,25 | +0,92 % | CNY 119,15 | CNY 122,50 | CNY 114,44 | 8,18M |
| 2026-05-27 | CNY 119,15 | +10,00 % | CNY 108,32 | CNY 119,15 | CNY 107,39 | 6,52M |
| 2026-05-26 | CNY 108,32 | -1,88 % | CNY 111,00 | CNY 111,59 | CNY 107,35 | 4,77M |