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 94,47 | +4,97 % | CNY 90,00 | CNY 98,00 | CNY 90,00 | 3,48M |
| 2026-09-29 | CNY 90,00 | +0,39 % | CNY 88,39 | CNY 93,10 | CNY 88,19 | 2,09M |
| 2026-09-28 | CNY 89,65 | -2,44 % | CNY 90,44 | CNY 93,48 | CNY 88,67 | 1,79M |
| 2026-09-24 | CNY 91,89 | -3,74 % | CNY 94,22 | CNY 96,35 | CNY 91,89 | 2,02M |
| 2026-09-23 | CNY 95,46 | -1,23 % | CNY 97,23 | CNY 97,23 | CNY 93,81 | 2,71M |
| 2026-09-22 | CNY 96,65 | +0,58 % | CNY 94,00 | CNY 99,73 | CNY 93,61 | 4,67M |
| 2026-09-21 | CNY 96,09 | +8,87 % | CNY 87,50 | CNY 96,95 | CNY 87,50 | 4,42M |
| 2026-09-18 | CNY 88,26 | +0,56 % | CNY 88,99 | CNY 92,02 | CNY 87,47 | 2,87M |
| 2026-09-17 | CNY 87,77 | +1,80 % | CNY 85,89 | CNY 89,20 | CNY 85,25 | 2,19M |
| 2026-09-16 | CNY 86,22 | -0,31 % | CNY 85,63 | CNY 87,48 | CNY 85,08 | 2,21M |
| 2026-09-15 | CNY 86,49 | -4,54 % | CNY 89,01 | CNY 90,50 | CNY 86,06 | 2,28M |
| 2026-09-14 | CNY 90,60 | +6,59 % | CNY 83,95 | CNY 90,96 | CNY 82,26 | 3,01M |
| 2026-09-11 | CNY 85,00 | -3,08 % | CNY 87,30 | CNY 87,30 | CNY 82,59 | 2,26M |
| 2026-09-10 | CNY 87,70 | -3,31 % | CNY 90,11 | CNY 90,63 | CNY 87,13 | 2,01M |
| 2026-09-09 | CNY 90,70 | -2,14 % | CNY 92,01 | CNY 93,30 | CNY 90,30 | 1,60M |
| 2026-09-08 | CNY 92,68 | -0,69 % | CNY 93,00 | CNY 93,60 | CNY 91,79 | 1,46M |
| 2026-09-07 | CNY 93,32 | -1,04 % | CNY 95,60 | CNY 95,60 | CNY 92,50 | 1,34M |
| 2026-09-04 | CNY 94,30 | -0,44 % | CNY 94,01 | CNY 96,50 | CNY 93,38 | 1,34M |
| 2026-09-03 | CNY 94,72 | +1,37 % | CNY 92,99 | CNY 95,88 | CNY 92,42 | 1,52M |
| 2026-09-02 | CNY 93,44 | -1,64 % | CNY 95,00 | CNY 95,00 | CNY 92,40 | 1,51M |
| 2026-09-01 | CNY 95,00 | +0,22 % | CNY 93,80 | CNY 95,80 | CNY 93,14 | 1,91M |
| 2026-08-31 | CNY 94,79 | -3,28 % | CNY 96,02 | CNY 96,81 | CNY 92,88 | 2,31M |
| 2026-08-28 | CNY 98,00 | -0,90 % | CNY 99,55 | CNY 100,76 | CNY 97,52 | 1,83M |
| 2026-08-27 | CNY 98,89 | -1,56 % | CNY 100,46 | CNY 101,68 | CNY 97,01 | 2,61M |
| 2026-08-26 | CNY 100,46 | +1,45 % | CNY 99,04 | CNY 103,80 | CNY 98,50 | 2,76M |
| 2026-08-25 | CNY 99,02 | -0,27 % | CNY 98,05 | CNY 99,90 | CNY 94,50 | 3,12M |
| 2026-08-24 | CNY 99,29 | -6,76 % | CNY 105,00 | CNY 107,80 | CNY 97,47 | 3,31M |
| 2026-08-21 | CNY 106,49 | -4,22 % | CNY 109,00 | CNY 110,10 | CNY 103,68 | 4,04M |
| 2026-08-20 | CNY 111,18 | +6,76 % | CNY 109,62 | CNY 119,80 | CNY 107,96 | 6,22M |
| 2026-08-19 | CNY 104,14 | -6,36 % | CNY 110,48 | CNY 110,80 | CNY 103,99 | 3,49M |
| 2026-08-18 | CNY 111,21 | -3,86 % | CNY 115,65 | CNY 115,70 | CNY 110,02 | 3,50M |
| 2026-08-17 | CNY 115,68 | -0,28 % | CNY 115,65 | CNY 117,50 | CNY 109,50 | 3,85M |
| 2026-08-14 | CNY 116,01 | +0,90 % | CNY 114,40 | CNY 121,72 | CNY 112,58 | 5,39M |
| 2026-08-13 | CNY 114,98 | +4,53 % | CNY 109,15 | CNY 122,65 | CNY 108,02 | 7,65M |
| 2026-08-12 | CNY 110,00 | -2,27 % | CNY 114,81 | CNY 115,28 | CNY 109,15 | 4,82M |
| 2026-08-11 | CNY 112,56 | +4,32 % | CNY 105,35 | CNY 121,49 | CNY 102,52 | 7,21M |
| 2026-08-10 | CNY 107,90 | -3,78 % | CNY 112,00 | CNY 114,88 | CNY 105,55 | 5,18M |
| 2026-08-07 | CNY 112,14 | +7,63 % | CNY 104,00 | CNY 112,29 | CNY 103,10 | 5,11M |
| 2026-08-06 | CNY 104,19 | +0,10 % | CNY 104,88 | CNY 109,15 | CNY 102,68 | 3,76M |
| 2026-08-05 | CNY 104,09 | +5,22 % | CNY 97,51 | CNY 105,25 | CNY 97,50 | 3,95M |
| 2026-08-04 | CNY 98,93 | -6,92 % | CNY 107,00 | CNY 110,12 | CNY 98,32 | 4,52M |
| 2026-08-03 | CNY 106,28 | -1,41 % | CNY 109,42 | CNY 111,42 | CNY 104,58 | 2,45M |
| 2026-07-31 | CNY 107,80 | +4,55 % | CNY 105,17 | CNY 110,70 | CNY 103,15 | 3,02M |
| 2026-07-30 | CNY 103,11 | -6,70 % | CNY 109,80 | CNY 112,85 | CNY 103,11 | 3,55M |
| 2026-07-29 | CNY 110,51 | -0,90 % | CNY 112,27 | CNY 116,50 | CNY 109,43 | 3,37M |
| 2026-07-28 | CNY 111,51 | -3,94 % | CNY 115,36 | CNY 117,34 | CNY 111,00 | 3,44M |
| 2026-07-27 | CNY 116,08 | +5,76 % | CNY 107,00 | CNY 116,48 | CNY 104,61 | 4,59M |
| 2026-07-24 | CNY 109,76 | -11,73 % | CNY 122,49 | CNY 124,34 | CNY 107,02 | 5,64M |
| 2026-07-23 | CNY 124,35 | +0,92 % | CNY 120,23 | CNY 128,74 | CNY 119,00 | 3,57M |
| 2026-07-22 | CNY 123,22 | -6,33 % | CNY 128,00 | CNY 137,97 | CNY 122,51 | 5,60M |
| 2026-07-21 | CNY 131,54 | +1,70 % | CNY 128,96 | CNY 133,50 | CNY 117,59 | 5,12M |
| 2026-07-20 | CNY 129,34 | +1,64 % | CNY 123,60 | CNY 136,79 | CNY 123,47 | 4,05M |
| 2026-07-17 | CNY 127,25 | -11,01 % | CNY 139,20 | CNY 143,93 | CNY 124,00 | 5,26M |
| 2026-07-16 | CNY 143,00 | +2,88 % | CNY 133,21 | CNY 145,00 | CNY 129,16 | 5,75M |
| 2026-07-15 | CNY 139,00 | +11,15 % | CNY 124,90 | CNY 145,79 | CNY 124,00 | 8,35M |
| 2026-07-14 | CNY 125,06 | +4,66 % | CNY 115,00 | CNY 125,88 | CNY 114,02 | 4,91M |
| 2026-07-13 | CNY 119,49 | -3,87 % | CNY 122,60 | CNY 124,13 | CNY 115,58 | 5,60M |
| 2026-07-10 | CNY 124,30 | +3,72 % | CNY 116,66 | CNY 128,45 | CNY 115,11 | 7,09M |
| 2026-07-09 | CNY 119,84 | +2,60 % | CNY 112,13 | CNY 124,88 | CNY 112,13 | 6,82M |
| 2026-07-08 | CNY 116,80 | -10,15 % | CNY 130,00 | CNY 140,97 | CNY 116,36 | 6,67M |
| 2026-07-07 | CNY 130,00 | -3,70 % | CNY 129,98 | CNY 139,58 | CNY 122,86 | 6,46M |
| 2026-07-06 | CNY 135,00 | +9,78 % | CNY 115,88 | CNY 143,99 | CNY 115,88 | 9,65M |
| 2026-07-03 | CNY 122,97 | +11,62 % | CNY 115,78 | CNY 122,99 | CNY 108,01 | 9,65M |
| 2026-07-02 | CNY 110,17 | +18,46 % | CNY 94,67 | CNY 111,54 | CNY 94,67 | 9,02M |
| 2026-07-01 | CNY 93,00 | +7,39 % | CNY 86,17 | CNY 93,41 | CNY 80,02 | 5,58M |
| 2026-06-30 | CNY 86,60 | +2,01 % | CNY 84,33 | CNY 91,61 | CNY 83,60 | 5,06M |
| 2026-06-29 | CNY 84,89 | +13,04 % | CNY 73,80 | CNY 84,89 | CNY 73,44 | 4,58M |
| 2026-06-26 | CNY 75,10 | -5,64 % | CNY 79,59 | CNY 80,49 | CNY 75,08 | 1,76M |
| 2026-06-25 | CNY 79,59 | -0,96 % | CNY 79,00 | CNY 81,45 | CNY 76,02 | 2,63M |
| 2026-06-24 | CNY 80,36 | -2,44 % | CNY 82,70 | CNY 83,50 | CNY 79,76 | 2,70M |
| 2026-06-23 | CNY 82,37 | +2,45 % | CNY 81,00 | CNY 83,56 | CNY 79,67 | 3,29M |
| 2026-06-22 | CNY 80,40 | +3,70 % | CNY 77,00 | CNY 80,40 | CNY 73,45 | 3,09M |
| 2026-06-18 | CNY 77,53 | +1,88 % | CNY 77,10 | CNY 81,50 | CNY 75,01 | 2,85M |
| 2026-06-17 | CNY 76,10 | -2,40 % | CNY 77,18 | CNY 77,82 | CNY 75,40 | 1,50M |
| 2026-06-16 | CNY 77,97 | -3,56 % | CNY 80,86 | CNY 81,25 | CNY 77,28 | 2,23M |
| 2026-06-15 | CNY 80,85 | -1,31 % | CNY 81,50 | CNY 82,50 | CNY 80,00 | 1,56M |
| 2026-06-12 | CNY 81,92 | +3,76 % | CNY 79,90 | CNY 82,55 | CNY 78,90 | 2,75M |
| 2026-06-11 | CNY 78,95 | -1,44 % | CNY 80,10 | CNY 80,48 | CNY 77,50 | 1,33M |
| 2026-06-10 | CNY 80,10 | +0,65 % | CNY 80,58 | CNY 80,58 | CNY 77,03 | 1,65M |
| 2026-06-09 | CNY 79,58 | +0,39 % | CNY 78,28 | CNY 81,30 | CNY 77,82 | 1,76M |
| 2026-06-08 | CNY 79,27 | -2,74 % | CNY 80,60 | CNY 83,80 | CNY 77,03 | 2,03M |
| 2026-06-05 | CNY 81,50 | -2,80 % | CNY 86,49 | CNY 86,49 | CNY 81,00 | 1,92M |
| 2026-06-04 | CNY 83,85 | +1,27 % | CNY 82,91 | CNY 86,60 | CNY 81,75 | 1,91M |
| 2026-06-03 | CNY 82,80 | +2,22 % | CNY 81,05 | CNY 83,83 | CNY 80,50 | 2,30M |
| 2026-06-02 | CNY 81,00 | -5,62 % | CNY 85,11 | CNY 85,89 | CNY 79,00 | 1,86M |
| 2026-06-01 | CNY 85,82 | -3,18 % | CNY 90,00 | CNY 91,99 | CNY 85,80 | 1,85M |
| 2026-05-29 | CNY 88,64 | +1,83 % | CNY 87,10 | CNY 93,98 | CNY 84,50 | 2,20M |
| 2026-05-28 | CNY 87,05 | +1,39 % | CNY 85,86 | CNY 87,10 | CNY 83,03 | 1,30M |
| 2026-05-27 | CNY 85,86 | -0,24 % | CNY 84,31 | CNY 88,88 | CNY 84,31 | 1,28M |
| 2026-05-26 | CNY 86,07 | -0,84 % | CNY 89,56 | CNY 89,56 | CNY 84,81 | 1,23M |