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 82,02 | -3,16 % | CNY 85,20 | CNY 86,37 | CNY 81,80 | 2,18M |
| 2026-09-29 | CNY 84,70 | +1,68 % | CNY 83,25 | CNY 85,41 | CNY 82,81 | 2,48M |
| 2026-09-28 | CNY 83,30 | -6,39 % | CNY 88,16 | CNY 89,20 | CNY 82,29 | 3,67M |
| 2026-09-24 | CNY 88,99 | -2,23 % | CNY 90,31 | CNY 91,00 | CNY 88,80 | 2,51M |
| 2026-09-23 | CNY 91,02 | +0,97 % | CNY 91,61 | CNY 92,00 | CNY 88,61 | 2,42M |
| 2026-09-22 | CNY 90,15 | -0,69 % | CNY 92,60 | CNY 94,70 | CNY 89,51 | 4,35M |
| 2026-09-21 | CNY 90,78 | +2,93 % | CNY 88,00 | CNY 91,59 | CNY 87,60 | 4,73M |
| 2026-09-18 | CNY 88,20 | +4,50 % | CNY 86,82 | CNY 88,45 | CNY 84,11 | 3,98M |
| 2026-09-17 | CNY 84,40 | -1,12 % | CNY 85,89 | CNY 86,80 | CNY 83,51 | 2,47M |
| 2026-09-16 | CNY 85,36 | +2,45 % | CNY 83,32 | CNY 85,62 | CNY 82,42 | 2,70M |
| 2026-09-15 | CNY 83,32 | +1,28 % | CNY 82,13 | CNY 85,63 | CNY 81,56 | 2,92M |
| 2026-09-14 | CNY 82,27 | -0,01 % | CNY 81,28 | CNY 82,99 | CNY 79,50 | 2,45M |
| 2026-09-11 | CNY 82,28 | -1,76 % | CNY 82,80 | CNY 82,99 | CNY 78,20 | 3,97M |
| 2026-09-10 | CNY 83,75 | -2,84 % | CNY 85,41 | CNY 85,69 | CNY 83,64 | 2,73M |
| 2026-09-09 | CNY 86,20 | -2,12 % | CNY 88,17 | CNY 90,50 | CNY 85,82 | 3,26M |
| 2026-09-08 | CNY 88,07 | -1,41 % | CNY 89,23 | CNY 89,48 | CNY 85,99 | 3,79M |
| 2026-09-07 | CNY 89,33 | +5,55 % | CNY 84,80 | CNY 91,41 | CNY 84,65 | 6,06M |
| 2026-09-04 | CNY 84,63 | -4,72 % | CNY 90,00 | CNY 90,85 | CNY 84,00 | 4,60M |
| 2026-09-03 | CNY 88,82 | +3,03 % | CNY 86,94 | CNY 89,99 | CNY 84,88 | 4,67M |
| 2026-09-02 | CNY 86,21 | +2,02 % | CNY 83,66 | CNY 86,96 | CNY 82,45 | 3,31M |
| 2026-09-01 | CNY 84,50 | -5,88 % | CNY 89,49 | CNY 89,90 | CNY 84,26 | 4,65M |
| 2026-08-31 | CNY 89,78 | +2,02 % | CNY 86,44 | CNY 91,10 | CNY 85,52 | 4,06M |
| 2026-08-28 | CNY 88,00 | -1,41 % | CNY 88,32 | CNY 90,69 | CNY 87,00 | 3,47M |
| 2026-08-27 | CNY 89,26 | +4,85 % | CNY 85,13 | CNY 90,85 | CNY 85,13 | 3,83M |
| 2026-08-26 | CNY 85,13 | -1,00 % | CNY 85,99 | CNY 86,58 | CNY 83,08 | 3,06M |
| 2026-08-25 | CNY 85,99 | -1,13 % | CNY 86,00 | CNY 86,50 | CNY 81,56 | 4,18M |
| 2026-08-24 | CNY 86,97 | -4,84 % | CNY 91,95 | CNY 91,99 | CNY 84,56 | 3,98M |
| 2026-08-21 | CNY 91,39 | +0,65 % | CNY 90,90 | CNY 93,18 | CNY 89,00 | 3,50M |
| 2026-08-20 | CNY 90,80 | +0,67 % | CNY 91,54 | CNY 93,30 | CNY 89,50 | 3,60M |
| 2026-08-19 | CNY 90,20 | -6,91 % | CNY 93,50 | CNY 95,37 | CNY 89,00 | 6,33M |
| 2026-08-18 | CNY 96,90 | -0,19 % | CNY 96,32 | CNY 98,80 | CNY 94,71 | 5,49M |
| 2026-08-17 | CNY 97,08 | +1,96 % | CNY 94,47 | CNY 97,24 | CNY 92,22 | 7,55M |
| 2026-08-14 | CNY 95,21 | +0,63 % | CNY 94,61 | CNY 95,72 | CNY 91,80 | 5,97M |
| 2026-08-13 | CNY 94,61 | -1,73 % | CNY 98,07 | CNY 99,15 | CNY 93,85 | 6,60M |
| 2026-08-12 | CNY 96,28 | +0,92 % | CNY 95,00 | CNY 98,00 | CNY 93,87 | 4,69M |
| 2026-08-11 | CNY 95,40 | +0,79 % | CNY 94,75 | CNY 98,65 | CNY 94,22 | 6,58M |
| 2026-08-10 | CNY 94,65 | -0,41 % | CNY 96,05 | CNY 97,47 | CNY 91,92 | 5,94M |
| 2026-08-07 | CNY 95,04 | +1,72 % | CNY 93,48 | CNY 96,80 | CNY 90,50 | 9,04M |
| 2026-08-06 | CNY 93,43 | +5,82 % | CNY 86,44 | CNY 96,18 | CNY 85,70 | 11,22M |
| 2026-08-05 | CNY 88,29 | +17,78 % | CNY 74,73 | CNY 88,50 | CNY 73,73 | 9,82M |
| 2026-08-04 | CNY 74,96 | +7,87 % | CNY 71,23 | CNY 75,58 | CNY 69,98 | 6,42M |
| 2026-08-03 | CNY 69,49 | -3,91 % | CNY 72,00 | CNY 73,57 | CNY 68,80 | 5,94M |
| 2026-07-31 | CNY 72,32 | +5,72 % | CNY 73,40 | CNY 78,50 | CNY 72,16 | 6,43M |
| 2026-07-30 | CNY 68,41 | -8,71 % | CNY 74,94 | CNY 74,94 | CNY 67,90 | 5,85M |
| 2026-07-29 | CNY 74,94 | -1,41 % | CNY 76,01 | CNY 76,99 | CNY 71,10 | 6,83M |
| 2026-07-28 | CNY 76,01 | -3,63 % | CNY 78,91 | CNY 80,30 | CNY 75,05 | 5,59M |
| 2026-07-27 | CNY 78,87 | +3,65 % | CNY 77,10 | CNY 79,08 | CNY 74,27 | 5,26M |
| 2026-07-24 | CNY 76,09 | -2,65 % | CNY 78,16 | CNY 78,50 | CNY 75,10 | 5,55M |
| 2026-07-23 | CNY 78,16 | -1,69 % | CNY 80,19 | CNY 83,00 | CNY 77,02 | 6,25M |
| 2026-07-22 | CNY 79,50 | -2,07 % | CNY 81,50 | CNY 84,00 | CNY 78,23 | 8,74M |
| 2026-07-21 | CNY 81,18 | +19,12 % | CNY 69,00 | CNY 81,78 | CNY 61,50 | 14,62M |
| 2026-07-20 | CNY 68,15 | -20,00 % | CNY 80,98 | CNY 83,98 | CNY 68,15 | 15,61M |
| 2026-07-17 | CNY 85,19 | -15,24 % | CNY 100,07 | CNY 100,07 | CNY 84,72 | 8,13M |
| 2026-07-16 | CNY 100,51 | -5,37 % | CNY 104,91 | CNY 108,21 | CNY 99,55 | 5,59M |
| 2026-07-15 | CNY 106,21 | -6,70 % | CNY 115,14 | CNY 116,43 | CNY 105,51 | 5,77M |
| 2026-07-14 | CNY 113,84 | +6,25 % | CNY 109,29 | CNY 115,24 | CNY 106,54 | 7,00M |
| 2026-07-13 | CNY 107,14 | -10,23 % | CNY 120,11 | CNY 120,11 | CNY 106,80 | 7,94M |
| 2026-07-10 | CNY 119,36 | -3,63 % | CNY 125,47 | CNY 127,84 | CNY 119,27 | 5,42M |
| 2026-07-09 | CNY 123,86 | +2,23 % | CNY 124,64 | CNY 124,64 | CNY 116,85 | 5,83M |
| 2026-07-08 | CNY 121,16 | -5,77 % | CNY 128,41 | CNY 130,71 | CNY 120,00 | 5,24M |
| 2026-07-07 | CNY 128,57 | -3,85 % | CNY 132,14 | CNY 135,61 | CNY 127,06 | 5,38M |
| 2026-07-06 | CNY 133,71 | -7,00 % | CNY 144,90 | CNY 148,21 | CNY 132,94 | 6,84M |
| 2026-07-03 | CNY 143,77 | -7,57 % | CNY 152,74 | CNY 155,36 | CNY 143,77 | 7,21M |
| 2026-07-02 | CNY 155,55 | +1,29 % | CNY 150,00 | CNY 164,55 | CNY 142,86 | 9,03M |
| 2026-07-01 | CNY 153,57 | +7,66 % | CNY 148,56 | CNY 154,88 | CNY 146,43 | 8,23M |
| 2026-06-30 | CNY 142,65 | +0,42 % | CNY 142,06 | CNY 144,14 | CNY 138,57 | 4,36M |
| 2026-06-29 | CNY 142,06 | -1,54 % | CNY 142,50 | CNY 146,70 | CNY 137,12 | 5,81M |
| 2026-06-26 | CNY 144,29 | -3,35 % | CNY 147,76 | CNY 152,04 | CNY 142,86 | 4,77M |
| 2026-06-25 | CNY 149,29 | +0,81 % | CNY 148,57 | CNY 151,86 | CNY 144,92 | 5,61M |
| 2026-06-24 | CNY 148,09 | -0,55 % | CNY 144,80 | CNY 153,41 | CNY 144,80 | 5,21M |
| 2026-06-23 | CNY 148,91 | -1,52 % | CNY 150,71 | CNY 152,86 | CNY 140,57 | 6,36M |
| 2026-06-22 | CNY 151,21 | +2,81 % | CNY 152,84 | CNY 159,71 | CNY 147,51 | 7,80M |
| 2026-06-18 | CNY 147,08 | +4,98 % | CNY 138,81 | CNY 152,50 | CNY 137,86 | 6,69M |
| 2026-06-17 | CNY 140,11 | -1,92 % | CNY 140,71 | CNY 144,07 | CNY 138,28 | 5,86M |
| 2026-06-16 | CNY 142,86 | +2,15 % | CNY 139,76 | CNY 144,87 | CNY 137,14 | 7,38M |
| 2026-06-15 | CNY 139,86 | +8,22 % | CNY 129,23 | CNY 141,64 | CNY 129,23 | 6,72M |
| 2026-06-12 | CNY 129,23 | +4,58 % | CNY 127,14 | CNY 137,14 | CNY 126,02 | 6,51M |
| 2026-06-11 | CNY 123,57 | -1,09 % | CNY 124,74 | CNY 127,86 | CNY 121,53 | 4,16M |
| 2026-06-10 | CNY 124,93 | -2,62 % | CNY 128,00 | CNY 129,96 | CNY 122,93 | 3,86M |
| 2026-06-09 | CNY 128,29 | +4,01 % | CNY 124,26 | CNY 128,50 | CNY 120,08 | 6,15M |
| 2026-06-08 | CNY 123,34 | +4,35 % | CNY 110,71 | CNY 126,14 | CNY 110,24 | 8,02M |
| 2026-06-05 | CNY 118,20 | +6,01 % | CNY 111,50 | CNY 121,14 | CNY 109,82 | 8,55M |
| 2026-06-04 | CNY 111,50 | +6,64 % | CNY 102,84 | CNY 112,65 | CNY 102,84 | 6,98M |
| 2026-06-03 | CNY 104,56 | +3,83 % | CNY 100,49 | CNY 106,79 | CNY 98,94 | 5,56M |
| 2026-06-02 | CNY 100,70 | +1,88 % | CNY 99,14 | CNY 102,27 | CNY 96,29 | 4,47M |
| 2026-06-01 | CNY 98,84 | -1,79 % | CNY 102,16 | CNY 104,93 | CNY 98,41 | 5,04M |
| 2026-05-29 | CNY 100,64 | -8,09 % | CNY 109,84 | CNY 111,69 | CNY 99,54 | 6,85M |
| 2026-05-28 | CNY 109,50 | +3,11 % | CNY 106,54 | CNY 111,11 | CNY 103,95 | 5,98M |
| 2026-05-27 | CNY 106,20 | -1,54 % | CNY 107,14 | CNY 108,86 | CNY 104,29 | 4,75M |
| 2026-05-26 | CNY 107,86 | -3,14 % | CNY 109,14 | CNY 111,00 | CNY 102,76 | 6,55M |