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