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