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 107,64 | +3,54 % | CNY 104,92 | CNY 111,17 | CNY 102,38 | 8,08M |
| 2026-09-29 | CNY 103,96 | -1,27 % | CNY 104,98 | CNY 110,26 | CNY 103,15 | 5,49M |
| 2026-09-28 | CNY 105,30 | -2,42 % | CNY 108,00 | CNY 109,96 | CNY 104,61 | 5,58M |
| 2026-09-24 | CNY 107,91 | -7,83 % | CNY 117,50 | CNY 118,92 | CNY 107,80 |
| 7,06M |
| 2026-09-23 | CNY 117,08 | +6,57 % | CNY 109,86 | CNY 120,00 | CNY 108,51 | 7,84M |
| 2026-09-22 | CNY 109,86 | +0,01 % | CNY 108,99 | CNY 113,68 | CNY 107,50 | 6,36M |
| 2026-09-21 | CNY 109,85 | +3,44 % | CNY 108,00 | CNY 113,28 | CNY 106,50 | 7,01M |
| 2026-09-18 | CNY 106,20 | +2,22 % | CNY 103,98 | CNY 108,58 | CNY 103,25 | 6,69M |
| 2026-09-17 | CNY 103,89 | +0,48 % | CNY 102,80 | CNY 106,00 | CNY 101,29 | 5,99M |
| 2026-09-16 | CNY 103,39 | +4,96 % | CNY 99,00 | CNY 105,15 | CNY 97,46 | 7,12M |
| 2026-09-15 | CNY 98,50 | +1,56 % | CNY 96,50 | CNY 100,24 | CNY 95,88 | 6,44M |
| 2026-09-14 | CNY 96,99 | +8,56 % | CNY 89,74 | CNY 97,51 | CNY 88,00 | 6,84M |
| 2026-09-11 | CNY 89,34 | -5,42 % | CNY 92,22 | CNY 93,93 | CNY 87,40 | 5,89M |
| 2026-09-10 | CNY 94,46 | -2,32 % | CNY 96,00 | CNY 97,00 | CNY 92,90 | 5,39M |
| 2026-09-09 | CNY 96,70 | +3,20 % | CNY 92,42 | CNY 98,65 | CNY 91,38 | 9,03M |
| 2026-09-08 | CNY 93,70 | +2,40 % | CNY 91,42 | CNY 94,30 | CNY 89,16 | 9,49M |
| 2026-09-07 | CNY 91,50 | -1,87 % | CNY 93,00 | CNY 93,48 | CNY 90,78 | 4,30M |
| 2026-09-04 | CNY 93,24 | -1,69 % | CNY 95,02 | CNY 98,00 | CNY 92,75 | 6,00M |
| 2026-09-03 | CNY 94,84 | +0,94 % | CNY 95,04 | CNY 95,60 | CNY 91,80 | 5,37M |
| 2026-09-02 | CNY 93,96 | -0,63 % | CNY 94,56 | CNY 96,79 | CNY 93,01 | 5,65M |
| 2026-09-01 | CNY 94,56 | -0,93 % | CNY 95,60 | CNY 95,66 | CNY 91,69 | 5,85M |
| 2026-08-31 | CNY 95,45 | -2,35 % | CNY 95,88 | CNY 96,88 | CNY 93,00 | 5,61M |
| 2026-08-28 | CNY 97,75 | -2,61 % | CNY 100,00 | CNY 102,10 | CNY 96,93 | 5,65M |
| 2026-08-27 | CNY 100,37 | -3,70 % | CNY 103,88 | CNY 103,88 | CNY 98,28 | 8,05M |
| 2026-08-26 | CNY 104,23 | +1,00 % | CNY 103,00 | CNY 107,68 | CNY 99,99 | 9,39M |
| 2026-08-25 | CNY 103,20 | +8,98 % | CNY 93,89 | CNY 105,88 | CNY 93,00 | 10,87M |
| 2026-08-24 | CNY 94,70 | -5,74 % | CNY 100,00 | CNY 101,99 | CNY 93,25 | 7,33M |
| 2026-08-21 | CNY 100,47 | -8,66 % | CNY 104,00 | CNY 107,92 | CNY 99,38 | 9,02M |
| 2026-08-20 | CNY 110,00 | +10,15 % | CNY 105,00 | CNY 113,60 | CNY 102,03 | 13,67M |
| 2026-08-19 | CNY 99,86 | -7,96 % | CNY 108,51 | CNY 111,00 | CNY 99,00 | 9,82M |
| 2026-08-18 | CNY 108,50 | +1,06 % | CNY 108,00 | CNY 111,11 | CNY 104,97 | 7,89M |
| 2026-08-17 | CNY 107,36 | -1,29 % | CNY 103,00 | CNY 108,28 | CNY 103,00 | 8,37M |
| 2026-08-14 | CNY 108,76 | +1,31 % | CNY 107,24 | CNY 108,76 | CNY 102,30 | 11,09M |
| 2026-08-13 | CNY 107,35 | +1,27 % | CNY 105,00 | CNY 111,23 | CNY 105,00 | 11,36M |
| 2026-08-12 | CNY 106,00 | +2,22 % | CNY 105,00 | CNY 113,00 | CNY 104,25 | 11,35M |
| 2026-08-11 | CNY 103,70 | +0,58 % | CNY 103,20 | CNY 110,00 | CNY 100,58 | 13,83M |
| 2026-08-10 | CNY 103,10 | +8,41 % | CNY 97,00 | CNY 109,00 | CNY 95,11 | 17,28M |
| 2026-08-07 | CNY 95,10 | +16,26 % | CNY 80,99 | CNY 96,00 | CNY 79,83 | 13,49M |
| 2026-08-06 | CNY 81,80 | +3,34 % | CNY 80,60 | CNY 83,79 | CNY 77,95 | 7,33M |
| 2026-08-05 | CNY 79,16 | +1,47 % | CNY 77,00 | CNY 80,71 | CNY 76,48 | 6,65M |
| 2026-08-04 | CNY 78,01 | +13,25 % | CNY 70,53 | CNY 78,56 | CNY 70,50 | 10,30M |
| 2026-08-03 | CNY 68,88 | -5,93 % | CNY 72,97 | CNY 75,91 | CNY 68,42 | 6,81M |
| 2026-07-31 | CNY 73,22 | +2,36 % | CNY 72,98 | CNY 76,58 | CNY 72,00 | 5,60M |
| 2026-07-30 | CNY 71,53 | -9,43 % | CNY 78,94 | CNY 78,99 | CNY 71,10 | 6,97M |
| 2026-07-29 | CNY 78,98 | +0,74 % | CNY 79,48 | CNY 81,21 | CNY 76,00 | 6,71M |
| 2026-07-28 | CNY 78,40 | -7,33 % | CNY 83,05 | CNY 83,98 | CNY 77,83 | 6,68M |
| 2026-07-27 | CNY 84,60 | +2,61 % | CNY 80,21 | CNY 87,38 | CNY 79,22 | 8,02M |
| 2026-07-24 | CNY 82,45 | -0,53 % | CNY 82,58 | CNY 86,68 | CNY 81,20 | 8,10M |
| 2026-07-23 | CNY 82,89 | -2,67 % | CNY 83,00 | CNY 88,20 | CNY 81,80 | 7,88M |
| 2026-07-22 | CNY 85,16 | +6,01 % | CNY 79,77 | CNY 90,98 | CNY 78,01 | 11,95M |
| 2026-07-21 | CNY 80,33 | +9,26 % | CNY 74,00 | CNY 80,50 | CNY 67,87 | 10,95M |
| 2026-07-20 | CNY 73,52 | +1,14 % | CNY 72,69 | CNY 77,26 | CNY 71,35 | 9,50M |
| 2026-07-17 | CNY 72,69 | -10,90 % | CNY 79,90 | CNY 81,30 | CNY 72,11 | 11,30M |
| 2026-07-16 | CNY 81,58 | -6,61 % | CNY 85,60 | CNY 86,90 | CNY 79,90 | 12,24M |
| 2026-07-15 | CNY 87,35 | +4,99 % | CNY 84,70 | CNY 96,90 | CNY 84,00 | 16,19M |
| 2026-07-14 | CNY 83,20 | -1,12 % | CNY 84,00 | CNY 84,33 | CNY 76,53 | 10,97M |
| 2026-07-13 | CNY 84,14 | -3,29 % | CNY 88,19 | CNY 93,88 | CNY 83,39 | 11,25M |
| 2026-07-10 | CNY 87,00 | +12,77 % | CNY 76,50 | CNY 91,80 | CNY 76,20 | 11,92M |
| 2026-07-09 | CNY 77,15 | +1,98 % | CNY 75,15 | CNY 79,50 | CNY 74,00 | 5,96M |
| 2026-07-08 | CNY 75,65 | +0,05 % | CNY 76,97 | CNY 79,86 | CNY 75,03 | 6,73M |
| 2026-07-07 | CNY 75,61 | -2,81 % | CNY 75,48 | CNY 80,70 | CNY 75,06 | 7,41M |
| 2026-07-06 | CNY 77,80 | -0,89 % | CNY 77,89 | CNY 82,68 | CNY 76,19 | 8,91M |
| 2026-07-03 | CNY 78,50 | +1,16 % | CNY 79,07 | CNY 80,66 | CNY 74,94 | 8,82M |
| 2026-07-02 | CNY 77,60 | -5,72 % | CNY 81,98 | CNY 87,65 | CNY 77,20 | 9,76M |
| 2026-07-01 | CNY 82,31 | +1,98 % | CNY 79,11 | CNY 84,69 | CNY 75,78 | 8,69M |
| 2026-06-30 | CNY 80,71 | +4,34 % | CNY 77,00 | CNY 83,45 | CNY 75,02 | 8,90M |
| 2026-06-29 | CNY 77,35 | +9,61 % | CNY 71,38 | CNY 77,50 | CNY 70,07 | 10,27M |
| 2026-06-26 | CNY 70,57 | -1,29 % | CNY 71,49 | CNY 74,67 | CNY 69,50 | 8,25M |
| 2026-06-25 | CNY 71,49 | +6,23 % | CNY 66,33 | CNY 72,51 | CNY 65,88 | 8,54M |
| 2026-06-24 | CNY 67,30 | +4,49 % | CNY 64,41 | CNY 68,80 | CNY 64,09 | 5,92M |
| 2026-06-23 | CNY 64,41 | +0,88 % | CNY 63,08 | CNY 65,75 | CNY 62,50 | 6,07M |
| 2026-06-22 | CNY 63,85 | +12,04 % | CNY 56,07 | CNY 63,99 | CNY 55,11 | 9,05M |
| 2026-06-18 | CNY 56,99 | +6,42 % | CNY 53,85 | CNY 58,38 | CNY 52,80 | 6,83M |
| 2026-06-17 | CNY 53,55 | +1,59 % | CNY 53,27 | CNY 53,76 | CNY 51,90 | 3,63M |
| 2026-06-16 | CNY 52,71 | +0,59 % | CNY 52,32 | CNY 52,86 | CNY 51,32 | 2,86M |
| 2026-06-15 | CNY 52,40 | -1,82 % | CNY 52,05 | CNY 52,43 | CNY 50,50 | 3,88M |
| 2026-06-12 | CNY 53,37 | +3,93 % | CNY 51,65 | CNY 53,37 | CNY 50,77 | 3,89M |
| 2026-06-11 | CNY 51,35 | -1,36 % | CNY 51,51 | CNY 52,48 | CNY 50,50 | 2,50M |
| 2026-06-10 | CNY 52,06 | 0,00 % | CNY 51,35 | CNY 53,70 | CNY 51,30 | 2,97M |
| 2026-06-09 | CNY 52,06 | +1,46 % | CNY 51,61 | CNY 52,74 | CNY 50,82 | 2,74M |
| 2026-06-08 | CNY 51,31 | -6,28 % | CNY 53,00 | CNY 54,75 | CNY 50,75 | 4,03M |
| 2026-06-05 | CNY 54,75 | -1,99 % | CNY 56,18 | CNY 56,92 | CNY 53,96 | 3,58M |
| 2026-06-04 | CNY 55,86 | -0,16 % | CNY 55,53 | CNY 56,11 | CNY 54,80 | 2,11M |
| 2026-06-03 | CNY 55,95 | -0,25 % | CNY 56,08 | CNY 57,75 | CNY 54,99 | 2,86M |
| 2026-06-02 | CNY 56,09 | -2,79 % | CNY 57,88 | CNY 57,99 | CNY 55,03 | 2,68M |
| 2026-06-01 | CNY 57,70 | -3,25 % | CNY 59,65 | CNY 60,73 | CNY 57,38 | 3,58M |
| 2026-05-29 | CNY 59,64 | -2,60 % | CNY 61,50 | CNY 62,50 | CNY 58,28 | 4,73M |
| 2026-05-28 | CNY 61,23 | +0,74 % | CNY 60,88 | CNY 63,55 | CNY 60,25 | 3,40M |
| 2026-05-27 | CNY 60,78 | -1,51 % | CNY 61,14 | CNY 62,00 | CNY 59,48 | 3,30M |
| 2026-05-26 | CNY 61,71 | -1,06 % | CNY 61,75 | CNY 62,75 | CNY 59,42 | 3,63M |