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 97,97 | +3,13 % | CNY 95,02 | CNY 98,67 | CNY 95,02 | 2,59M |
| 2026-09-29 | CNY 95,00 | +2,04 % | CNY 93,53 | CNY 95,39 | CNY 93,10 | 1,21M |
| 2026-09-28 | CNY 93,10 | -2,26 % | CNY 95,05 | CNY 95,79 | CNY 93,02 | 1,56M |
| 2026-09-24 | CNY 95,25 | -2,12 % | CNY 97,00 | CNY 97,38 | CNY 95,25 | 1,20M |
| 2026-09-23 | CNY 97,31 | +0,19 % | CNY 96,97 | CNY 98,04 | CNY 96,50 | 1,57M |
| 2026-09-22 | CNY 97,13 | +1,53 % | CNY 96,30 | CNY 97,66 | CNY 96,02 | 1,98M |
| 2026-09-21 | CNY 95,67 | +0,31 % | CNY 95,89 | CNY 97,12 | CNY 95,38 | 1,79M |
| 2026-09-18 | CNY 95,37 | +0,64 % | CNY 95,48 | CNY 96,10 | CNY 94,76 | 1,69M |
| 2026-09-17 | CNY 94,76 | -0,24 % | CNY 94,00 | CNY 95,99 | CNY 94,00 | 1,22M |
| 2026-09-16 | CNY 94,99 | +0,33 % | CNY 94,70 | CNY 95,66 | CNY 93,50 | 1,47M |
| 2026-09-15 | CNY 94,68 | -1,25 % | CNY 95,80 | CNY 96,49 | CNY 94,39 | 1,30M |
| 2026-09-14 | CNY 95,88 | +1,11 % | CNY 94,00 | CNY 95,98 | CNY 93,60 | 1,32M |
| 2026-09-11 | CNY 94,83 | -0,53 % | CNY 95,02 | CNY 95,80 | CNY 93,05 | 2,07M |
| 2026-09-10 | CNY 95,34 | -0,87 % | CNY 95,51 | CNY 96,62 | CNY 94,51 | 1,45M |
| 2026-09-09 | CNY 96,18 | -1,43 % | CNY 97,58 | CNY 98,97 | CNY 96,00 | 1,62M |
| 2026-09-08 | CNY 97,58 | -3,67 % | CNY 102,50 | CNY 102,50 | CNY 97,45 | 2,75M |
| 2026-09-07 | CNY 101,30 | +5,52 % | CNY 101,80 | CNY 104,41 | CNY 99,51 | 4,27M |
| 2026-09-04 | CNY 96,00 | -0,50 % | CNY 97,00 | CNY 98,10 | CNY 95,81 | 1,65M |
| 2026-09-03 | CNY 96,48 | +1,06 % | CNY 95,89 | CNY 96,95 | CNY 95,70 | 1,21M |
| 2026-09-02 | CNY 95,47 | -3,33 % | CNY 98,01 | CNY 98,20 | CNY 95,34 | 2,03M |
| 2026-09-01 | CNY 98,76 | -0,24 % | CNY 99,50 | CNY 100,66 | CNY 98,41 | 2,33M |
| 2026-08-31 | CNY 99,00 | -0,01 % | CNY 98,02 | CNY 99,00 | CNY 97,01 | 2,11M |
| 2026-08-28 | CNY 99,01 | -0,31 % | CNY 99,22 | CNY 100,88 | CNY 98,50 | 1,56M |
| 2026-08-27 | CNY 99,32 | +1,04 % | CNY 98,78 | CNY 99,49 | CNY 97,80 | 1,85M |
| 2026-08-26 | CNY 98,30 | -1,43 % | CNY 99,21 | CNY 100,68 | CNY 98,02 | 1,60M |
| 2026-08-25 | CNY 99,73 | +1,20 % | CNY 97,80 | CNY 100,49 | CNY 97,21 | 1,82M |
| 2026-08-24 | CNY 98,55 | -3,00 % | CNY 101,46 | CNY 101,67 | CNY 97,89 | 3,06M |
| 2026-08-21 | CNY 101,60 | -0,72 % | CNY 102,27 | CNY 102,86 | CNY 100,58 | 1,83M |
| 2026-08-20 | CNY 102,34 | -0,06 % | CNY 102,88 | CNY 104,60 | CNY 101,90 | 2,30M |
| 2026-08-19 | CNY 102,40 | -4,43 % | CNY 105,88 | CNY 106,80 | CNY 101,60 | 4,17M |
| 2026-08-18 | CNY 107,15 | +4,13 % | CNY 106,35 | CNY 107,60 | CNY 103,03 | 5,12M |
| 2026-08-17 | CNY 102,90 | +0,08 % | CNY 103,34 | CNY 103,89 | CNY 100,01 | 3,55M |
| 2026-08-14 | CNY 102,82 | +0,58 % | CNY 102,34 | CNY 102,87 | CNY 100,75 | 2,27M |
| 2026-08-13 | CNY 102,23 | -0,80 % | CNY 103,49 | CNY 103,80 | CNY 102,01 | 2,02M |
| 2026-08-12 | CNY 103,05 | +0,04 % | CNY 103,10 | CNY 104,64 | CNY 102,57 | 1,73M |
| 2026-08-11 | CNY 103,01 | -2,12 % | CNY 105,35 | CNY 105,98 | CNY 103,01 | 2,09M |
| 2026-08-10 | CNY 105,24 | -0,01 % | CNY 105,25 | CNY 106,50 | CNY 104,01 | 1,83M |
| 2026-08-07 | CNY 105,25 | -1,17 % | CNY 105,88 | CNY 106,75 | CNY 104,15 | 2,52M |
| 2026-08-06 | CNY 106,50 | -1,02 % | CNY 106,52 | CNY 108,09 | CNY 105,72 | 2,30M |
| 2026-08-05 | CNY 107,60 | +2,00 % | CNY 104,94 | CNY 108,58 | CNY 104,50 | 3,37M |
| 2026-08-04 | CNY 105,49 | +1,92 % | CNY 103,49 | CNY 107,20 | CNY 102,28 | 3,23M |
| 2026-08-03 | CNY 103,50 | -1,16 % | CNY 104,20 | CNY 105,30 | CNY 102,50 | 2,58M |
| 2026-07-31 | CNY 104,71 | -0,59 % | CNY 106,21 | CNY 106,21 | CNY 103,21 | 4,22M |
| 2026-07-30 | CNY 105,33 | +3,14 % | CNY 101,25 | CNY 106,26 | CNY 101,11 | 4,29M |
| 2026-07-29 | CNY 102,12 | +3,12 % | CNY 99,03 | CNY 103,37 | CNY 98,82 | 3,51M |
| 2026-07-28 | CNY 99,03 | -0,67 % | CNY 98,59 | CNY 100,19 | CNY 97,72 | 2,52M |
| 2026-07-27 | CNY 99,70 | +1,30 % | CNY 97,20 | CNY 100,26 | CNY 96,99 | 2,48M |
| 2026-07-24 | CNY 98,42 | -0,10 % | CNY 96,88 | CNY 99,30 | CNY 96,06 | 2,42M |
| 2026-07-23 | CNY 98,52 | +1,53 % | CNY 97,69 | CNY 98,58 | CNY 96,19 | 2,21M |
| 2026-07-22 | CNY 97,04 | -3,57 % | CNY 100,00 | CNY 100,24 | CNY 97,02 | 3,60M |
| 2026-07-21 | CNY 100,63 | +5,13 % | CNY 94,02 | CNY 102,70 | CNY 93,80 | 6,02M |
| 2026-07-20 | CNY 95,72 | +6,00 % | CNY 91,16 | CNY 96,20 | CNY 88,50 | 4,85M |
| 2026-07-17 | CNY 90,30 | -3,94 % | CNY 93,73 | CNY 94,88 | CNY 89,24 | 4,34M |
| 2026-07-16 | CNY 94,00 | +0,32 % | CNY 93,80 | CNY 96,08 | CNY 92,00 | 4,04M |
| 2026-07-15 | CNY 93,70 | -0,31 % | CNY 94,58 | CNY 94,77 | CNY 92,35 | 3,87M |
| 2026-07-14 | CNY 93,99 | +0,04 % | CNY 94,50 | CNY 94,91 | CNY 90,80 | 4,87M |
| 2026-07-13 | CNY 93,95 | -7,44 % | CNY 100,01 | CNY 100,90 | CNY 93,60 | 5,69M |
| 2026-07-10 | CNY 101,50 | -0,75 % | CNY 101,18 | CNY 105,95 | CNY 100,81 | 4,18M |
| 2026-07-09 | CNY 102,27 | +0,61 % | CNY 102,30 | CNY 102,98 | CNY 97,02 | 5,22M |
| 2026-07-08 | CNY 101,65 | +0,69 % | CNY 100,78 | CNY 103,51 | CNY 100,03 | 3,98M |
| 2026-07-07 | CNY 100,95 | -2,09 % | CNY 103,00 | CNY 104,88 | CNY 100,07 | 3,30M |
| 2026-07-06 | CNY 103,11 | -5,13 % | CNY 108,87 | CNY 108,88 | CNY 102,51 | 5,15M |
| 2026-07-03 | CNY 108,69 | +0,78 % | CNY 107,98 | CNY 110,88 | CNY 106,01 | 4,31M |
| 2026-07-02 | CNY 107,85 | +0,61 % | CNY 106,00 | CNY 112,07 | CNY 103,10 | 5,40M |
| 2026-07-01 | CNY 107,20 | +0,47 % | CNY 106,98 | CNY 110,26 | CNY 105,88 | 4,76M |
| 2026-06-30 | CNY 106,70 | +6,75 % | CNY 99,74 | CNY 107,37 | CNY 98,72 | 6,72M |
| 2026-06-29 | CNY 99,95 | -2,21 % | CNY 99,49 | CNY 103,31 | CNY 98,50 | 4,40M |
| 2026-06-26 | CNY 102,21 | -4,13 % | CNY 105,72 | CNY 106,36 | CNY 101,52 | 4,69M |
| 2026-06-25 | CNY 106,61 | -0,78 % | CNY 107,14 | CNY 108,56 | CNY 103,81 | 5,69M |
| 2026-06-24 | CNY 107,44 | -2,51 % | CNY 109,44 | CNY 110,14 | CNY 106,07 | 5,50M |
| 2026-06-23 | CNY 110,21 | +0,19 % | CNY 108,51 | CNY 113,57 | CNY 107,38 | 6,54M |
| 2026-06-22 | CNY 110,00 | -8,65 % | CNY 120,57 | CNY 120,57 | CNY 104,19 | 14,30M |
| 2026-06-18 | CNY 120,42 | -1,00 % | CNY 121,61 | CNY 124,59 | CNY 119,29 | 5,93M |
| 2026-06-17 | CNY 121,64 | +4,88 % | CNY 115,63 | CNY 122,86 | CNY 115,63 | 6,71M |
| 2026-06-16 | CNY 115,99 | +1,93 % | CNY 113,86 | CNY 118,54 | CNY 111,93 | 6,37M |
| 2026-06-15 | CNY 113,79 | +1,87 % | CNY 111,86 | CNY 114,54 | CNY 111,43 | 4,62M |
| 2026-06-12 | CNY 111,70 | +0,75 % | CNY 112,14 | CNY 114,49 | CNY 110,06 | 5,06M |
| 2026-06-11 | CNY 110,86 | +1,45 % | CNY 108,65 | CNY 111,79 | CNY 106,58 | 5,17M |
| 2026-06-10 | CNY 109,28 | -1,16 % | CNY 109,29 | CNY 111,86 | CNY 107,61 | 4,96M |
| 2026-06-09 | CNY 110,56 | -0,26 % | CNY 112,14 | CNY 112,74 | CNY 108,75 | 3,82M |
| 2026-06-08 | CNY 110,86 | -1,23 % | CNY 108,63 | CNY 113,98 | CNY 108,63 | 5,22M |
| 2026-06-05 | CNY 112,24 | +2,09 % | CNY 109,29 | CNY 115,36 | CNY 106,85 | 5,58M |
| 2026-06-04 | CNY 109,94 | +0,17 % | CNY 108,57 | CNY 110,67 | CNY 106,94 | 3,87M |
| 2026-06-03 | CNY 109,75 | +0,16 % | CNY 108,81 | CNY 112,34 | CNY 106,43 | 4,72M |
| 2026-06-02 | CNY 109,57 | -0,69 % | CNY 111,14 | CNY 112,11 | CNY 107,14 | 4,28M |
| 2026-06-01 | CNY 110,33 | -5,15 % | CNY 115,69 | CNY 116,44 | CNY 110,19 | 5,09M |
| 2026-05-29 | CNY 116,31 | +0,18 % | CNY 117,14 | CNY 120,14 | CNY 114,29 | 6,55M |
| 2026-05-28 | CNY 116,10 | -0,53 % | CNY 116,41 | CNY 116,93 | CNY 113,00 | 4,38M |
| 2026-05-27 | CNY 116,71 | -3,64 % | CNY 121,34 | CNY 122,28 | CNY 115,75 | 6,07M |
| 2026-05-26 | CNY 121,12 | -1,93 % | CNY 122,50 | CNY 124,50 | CNY 117,74 | 7,73M |