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 71,90 | -3,44 % | CNY 75,60 | CNY 75,61 | CNY 71,70 | 2,63M |
| 2026-09-29 | CNY 74,46 | -0,31 % | CNY 74,65 | CNY 75,75 | CNY 74,00 | 2,38M |
| 2026-09-28 | CNY 74,69 | -5,81 % | CNY 80,18 | CNY 80,38 | CNY 73,63 | 3,44M |
| 2026-09-24 | CNY 79,30 | -4,23 % | CNY 81,89 | CNY 82,92 | CNY 79,10 |
| 2,71M |
| 2026-09-23 | CNY 82,80 | +1,16 % | CNY 82,30 | CNY 84,37 | CNY 81,36 | 3,88M |
| 2026-09-22 | CNY 81,85 | -0,43 % | CNY 83,18 | CNY 84,61 | CNY 81,62 | 3,11M |
| 2026-09-21 | CNY 82,20 | -1,79 % | CNY 83,50 | CNY 84,51 | CNY 81,40 | 3,87M |
| 2026-09-18 | CNY 83,70 | +3,08 % | CNY 82,50 | CNY 84,60 | CNY 81,28 | 4,49M |
| 2026-09-17 | CNY 81,20 | -1,01 % | CNY 82,34 | CNY 83,50 | CNY 80,60 | 2,78M |
| 2026-09-16 | CNY 82,03 | +3,70 % | CNY 79,50 | CNY 83,10 | CNY 78,02 | 4,22M |
| 2026-09-15 | CNY 79,10 | -0,01 % | CNY 79,60 | CNY 81,26 | CNY 78,45 | 2,88M |
| 2026-09-14 | CNY 79,11 | +4,17 % | CNY 75,00 | CNY 80,28 | CNY 73,65 | 4,99M |
| 2026-09-11 | CNY 75,94 | -2,60 % | CNY 77,46 | CNY 77,46 | CNY 72,00 | 4,34M |
| 2026-09-10 | CNY 77,97 | -2,59 % | CNY 79,28 | CNY 79,99 | CNY 77,56 | 2,87M |
| 2026-09-09 | CNY 80,04 | -0,46 % | CNY 81,00 | CNY 83,20 | CNY 79,30 | 3,12M |
| 2026-09-08 | CNY 80,41 | -0,11 % | CNY 80,53 | CNY 83,50 | CNY 79,80 | 4,59M |
| 2026-09-07 | CNY 80,50 | +7,32 % | CNY 76,00 | CNY 81,30 | CNY 74,08 | 6,09M |
| 2026-09-04 | CNY 75,01 | -3,23 % | CNY 78,20 | CNY 81,77 | CNY 74,36 | 4,52M |
| 2026-09-03 | CNY 77,51 | +1,15 % | CNY 77,51 | CNY 78,38 | CNY 75,70 | 3,35M |
| 2026-09-02 | CNY 76,63 | -1,61 % | CNY 76,40 | CNY 77,76 | CNY 75,51 | 4,08M |
| 2026-09-01 | CNY 77,88 | -6,00 % | CNY 82,53 | CNY 82,88 | CNY 77,30 | 6,04M |
| 2026-08-31 | CNY 82,85 | +2,30 % | CNY 78,76 | CNY 83,48 | CNY 78,76 | 4,25M |
| 2026-08-28 | CNY 80,99 | -4,78 % | CNY 84,03 | CNY 85,08 | CNY 80,95 | 5,41M |
| 2026-08-27 | CNY 85,06 | +3,38 % | CNY 79,66 | CNY 85,35 | CNY 78,20 | 8,77M |
| 2026-08-26 | CNY 82,28 | +0,59 % | CNY 81,85 | CNY 83,50 | CNY 79,51 | 4,76M |
| 2026-08-25 | CNY 81,80 | -1,14 % | CNY 81,41 | CNY 82,73 | CNY 77,86 | 4,89M |
| 2026-08-24 | CNY 82,74 | -2,66 % | CNY 85,40 | CNY 87,49 | CNY 80,36 | 5,67M |
| 2026-08-21 | CNY 85,00 | -2,48 % | CNY 86,28 | CNY 89,87 | CNY 83,01 | 6,79M |
| 2026-08-20 | CNY 87,16 | +6,93 % | CNY 84,00 | CNY 89,99 | CNY 83,88 | 11,09M |
| 2026-08-19 | CNY 81,51 | -9,63 % | CNY 85,98 | CNY 88,00 | CNY 80,62 | 9,31M |
| 2026-08-18 | CNY 90,20 | -4,85 % | CNY 93,54 | CNY 93,69 | CNY 87,19 | 10,20M |
| 2026-08-17 | CNY 94,80 | +20,00 % | CNY 82,00 | CNY 94,80 | CNY 82,00 | 12,21M |
| 2026-08-14 | CNY 79,00 | +1,94 % | CNY 78,48 | CNY 79,98 | CNY 76,31 | 4,02M |
| 2026-08-13 | CNY 77,50 | -3,04 % | CNY 80,99 | CNY 82,78 | CNY 77,11 | 4,89M |
| 2026-08-12 | CNY 79,93 | +2,40 % | CNY 78,06 | CNY 80,25 | CNY 77,00 | 3,89M |
| 2026-08-11 | CNY 78,06 | +0,72 % | CNY 76,60 | CNY 79,29 | CNY 74,81 | 5,06M |
| 2026-08-10 | CNY 77,50 | -1,77 % | CNY 78,95 | CNY 79,23 | CNY 75,51 | 3,90M |
| 2026-08-07 | CNY 78,90 | +1,60 % | CNY 77,75 | CNY 79,48 | CNY 75,68 | 5,24M |
| 2026-08-06 | CNY 77,66 | +2,47 % | CNY 74,00 | CNY 78,30 | CNY 73,66 | 5,38M |
| 2026-08-05 | CNY 75,79 | +7,05 % | CNY 70,60 | CNY 77,27 | CNY 70,00 | 6,29M |
| 2026-08-04 | CNY 70,80 | +11,22 % | CNY 64,08 | CNY 71,45 | CNY 63,65 | 7,61M |
| 2026-08-03 | CNY 63,66 | -7,47 % | CNY 68,81 | CNY 69,56 | CNY 63,51 | 6,27M |
| 2026-07-31 | CNY 68,80 | +6,75 % | CNY 70,70 | CNY 73,80 | CNY 68,80 | 7,99M |
| 2026-07-30 | CNY 64,45 | -7,88 % | CNY 70,86 | CNY 71,36 | CNY 63,83 | 7,86M |
| 2026-07-29 | CNY 69,96 | -1,60 % | CNY 72,89 | CNY 73,01 | CNY 65,51 | 8,00M |
| 2026-07-28 | CNY 71,10 | -6,69 % | CNY 74,96 | CNY 76,39 | CNY 70,28 | 3,86M |
| 2026-07-27 | CNY 76,20 | +2,71 % | CNY 74,28 | CNY 76,66 | CNY 72,28 | 4,32M |
| 2026-07-24 | CNY 74,19 | +0,22 % | CNY 74,50 | CNY 76,03 | CNY 72,24 | 4,55M |
| 2026-07-23 | CNY 74,03 | -3,15 % | CNY 76,88 | CNY 78,56 | CNY 73,36 | 4,92M |
| 2026-07-22 | CNY 76,44 | -4,15 % | CNY 78,04 | CNY 82,00 | CNY 76,11 | 9,21M |
| 2026-07-21 | CNY 79,75 | +20,00 % | CNY 67,79 | CNY 79,75 | CNY 62,77 | 9,57M |
| 2026-07-20 | CNY 66,46 | -11,20 % | CNY 76,90 | CNY 78,00 | CNY 63,79 | 8,94M |
| 2026-07-17 | CNY 74,84 | -8,73 % | CNY 82,00 | CNY 82,57 | CNY 73,20 | 7,08M |
| 2026-07-16 | CNY 82,00 | -5,52 % | CNY 85,50 | CNY 87,49 | CNY 81,00 | 4,63M |
| 2026-07-15 | CNY 86,79 | -3,92 % | CNY 92,03 | CNY 92,10 | CNY 85,60 | 4,08M |
| 2026-07-14 | CNY 90,33 | +3,25 % | CNY 88,43 | CNY 91,48 | CNY 86,10 | 5,34M |
| 2026-07-13 | CNY 87,49 | -9,33 % | CNY 95,80 | CNY 96,32 | CNY 86,88 | 6,23M |
| 2026-07-10 | CNY 96,49 | -6,20 % | CNY 104,66 | CNY 106,69 | CNY 96,00 | 6,28M |
| 2026-07-09 | CNY 102,87 | +4,74 % | CNY 99,90 | CNY 103,70 | CNY 95,33 | 5,75M |
| 2026-07-08 | CNY 98,21 | -0,77 % | CNY 99,34 | CNY 100,99 | CNY 95,39 | 4,61M |
| 2026-07-07 | CNY 98,97 | -5,29 % | CNY 104,29 | CNY 104,44 | CNY 97,20 | 6,80M |
| 2026-07-06 | CNY 104,50 | -5,77 % | CNY 111,55 | CNY 112,75 | CNY 104,00 | 7,06M |
| 2026-07-03 | CNY 110,90 | -4,43 % | CNY 115,61 | CNY 116,85 | CNY 109,00 | 7,17M |
| 2026-07-02 | CNY 116,04 | -11,24 % | CNY 121,52 | CNY 128,17 | CNY 113,88 | 9,93M |
| 2026-07-01 | CNY 130,74 | +2,70 % | CNY 127,99 | CNY 138,00 | CNY 123,34 | 11,15M |
| 2026-06-30 | CNY 127,30 | +5,28 % | CNY 119,55 | CNY 128,01 | CNY 119,55 | 7,88M |
| 2026-06-29 | CNY 120,92 | -5,47 % | CNY 128,64 | CNY 133,22 | CNY 113,23 | 11,58M |
| 2026-06-26 | CNY 127,92 | +9,03 % | CNY 114,00 | CNY 133,22 | CNY 114,00 | 12,25M |
| 2026-06-25 | CNY 117,33 | -2,38 % | CNY 123,00 | CNY 123,86 | CNY 112,55 | 7,65M |
| 2026-06-24 | CNY 120,19 | +6,79 % | CNY 111,00 | CNY 120,43 | CNY 107,28 | 8,19M |
| 2026-06-23 | CNY 112,55 | -2,13 % | CNY 112,43 | CNY 114,30 | CNY 107,07 | 6,81M |
| 2026-06-22 | CNY 115,00 | -7,57 % | CNY 124,00 | CNY 126,22 | CNY 108,00 | 13,37M |
| 2026-06-18 | CNY 124,42 | +7,07 % | CNY 117,60 | CNY 128,88 | CNY 115,01 | 12,50M |
| 2026-06-17 | CNY 116,20 | +6,25 % | CNY 107,89 | CNY 117,44 | CNY 107,10 | 11,83M |
| 2026-06-16 | CNY 109,36 | +0,70 % | CNY 106,92 | CNY 110,89 | CNY 105,08 | 8,91M |
| 2026-06-15 | CNY 108,60 | +2,95 % | CNY 103,66 | CNY 109,00 | CNY 103,02 | 10,57M |
| 2026-06-12 | CNY 105,49 | +10,38 % | CNY 100,45 | CNY 114,60 | CNY 99,38 | 14,07M |
| 2026-06-11 | CNY 95,57 | -2,99 % | CNY 95,00 | CNY 100,50 | CNY 93,88 | 7,48M |
| 2026-06-10 | CNY 98,52 | -2,74 % | CNY 96,20 | CNY 98,98 | CNY 92,30 | 10,73M |
| 2026-06-09 | CNY 101,30 | -8,23 % | CNY 108,00 | CNY 109,94 | CNY 100,00 | 12,26M |
| 2026-06-08 | CNY 110,38 | +5,12 % | CNY 99,06 | CNY 112,00 | CNY 97,22 | 9,88M |
| 2026-06-05 | CNY 105,00 | -2,69 % | CNY 105,63 | CNY 110,01 | CNY 102,88 | 7,22M |
| 2026-06-04 | CNY 107,90 | -3,06 % | CNY 105,75 | CNY 114,43 | CNY 105,50 | 7,69M |
| 2026-06-03 | CNY 111,31 | +13,80 % | CNY 100,74 | CNY 117,37 | CNY 99,03 | 10,33M |
| 2026-06-02 | CNY 97,81 | +3,28 % | CNY 95,90 | CNY 100,00 | CNY 95,38 | 5,88M |
| 2026-06-01 | CNY 94,70 | -7,12 % | CNY 102,11 | CNY 104,51 | CNY 94,00 | 6,73M |
| 2026-05-29 | CNY 101,96 | -9,22 % | CNY 114,00 | CNY 117,74 | CNY 100,57 | 8,52M |
| 2026-05-28 | CNY 112,31 | +7,06 % | CNY 105,00 | CNY 115,10 | CNY 100,96 | 9,58M |
| 2026-05-27 | CNY 104,90 | +9,28 % | CNY 94,05 | CNY 108,36 | CNY 94,05 | 9,39M |
| 2026-05-26 | CNY 95,99 | -5,26 % | CNY 98,81 | CNY 101,13 | CNY 95,10 | 7,08M |