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 97,88 | +4,12 % | CNY 94,40 | CNY 98,61 | CNY 94,40 | 8,35M |
| 2026-09-29 | CNY 94,01 | +2,02 % | CNY 91,53 | CNY 94,87 | CNY 91,49 | 3,86M |
| 2026-09-28 | CNY 92,15 | -1,35 % | CNY 92,91 | CNY 94,00 | CNY 90,62 | 4,34M |
| 2026-09-24 | CNY 93,41 | -2,32 % | CNY 95,00 | CNY 95,80 | CNY 93,31 |
| 3,34M |
| 2026-09-23 | CNY 95,63 | -1,35 % | CNY 98,11 | CNY 98,11 | CNY 95,22 | 4,43M |
| 2026-09-22 | CNY 96,94 | +4,97 % | CNY 93,39 | CNY 99,86 | CNY 93,39 | 11,28M |
| 2026-09-21 | CNY 92,35 | -2,02 % | CNY 94,20 | CNY 94,49 | CNY 92,00 | 5,35M |
| 2026-09-18 | CNY 94,25 | +4,55 % | CNY 90,85 | CNY 95,47 | CNY 90,27 | 10,19M |
| 2026-09-17 | CNY 90,15 | -2,37 % | CNY 91,72 | CNY 92,72 | CNY 89,00 | 5,23M |
| 2026-09-16 | CNY 92,34 | 0,00 % | CNY 93,88 | CNY 93,88 | CNY 90,89 | 5,58M |
| 2026-09-15 | CNY 92,34 | -0,39 % | CNY 92,60 | CNY 93,30 | CNY 91,63 | 2,39M |
| 2026-09-14 | CNY 92,70 | +0,18 % | CNY 91,70 | CNY 93,79 | CNY 90,70 | 2,49M |
| 2026-09-11 | CNY 92,53 | +1,24 % | CNY 91,98 | CNY 92,77 | CNY 89,33 | 4,12M |
| 2026-09-10 | CNY 91,40 | -1,20 % | CNY 92,25 | CNY 92,41 | CNY 90,78 | 2,75M |
| 2026-09-09 | CNY 92,51 | +0,83 % | CNY 92,26 | CNY 94,78 | CNY 91,42 | 3,57M |
| 2026-09-08 | CNY 91,75 | -0,68 % | CNY 92,28 | CNY 92,48 | CNY 90,00 | 4,42M |
| 2026-09-07 | CNY 92,38 | -0,63 % | CNY 93,55 | CNY 93,81 | CNY 92,09 | 5,13M |
| 2026-09-04 | CNY 92,97 | -0,39 % | CNY 93,70 | CNY 95,56 | CNY 92,48 | 3,84M |
| 2026-09-03 | CNY 93,33 | -1,03 % | CNY 94,80 | CNY 95,12 | CNY 91,90 | 4,51M |
| 2026-09-02 | CNY 94,30 | -2,58 % | CNY 95,88 | CNY 96,49 | CNY 94,20 | 5,31M |
| 2026-09-01 | CNY 96,80 | -2,52 % | CNY 98,51 | CNY 99,50 | CNY 95,61 | 4,90M |
| 2026-08-31 | CNY 99,30 | +1,36 % | CNY 96,85 | CNY 99,50 | CNY 96,01 | 4,76M |
| 2026-08-28 | CNY 97,97 | -1,42 % | CNY 99,22 | CNY 100,34 | CNY 97,88 | 4,87M |
| 2026-08-27 | CNY 99,38 | +1,61 % | CNY 99,01 | CNY 100,10 | CNY 98,10 | 5,75M |
| 2026-08-26 | CNY 97,81 | -1,40 % | CNY 99,98 | CNY 99,98 | CNY 97,56 | 4,57M |
| 2026-08-25 | CNY 99,20 | +2,50 % | CNY 96,50 | CNY 100,15 | CNY 95,23 | 5,59M |
| 2026-08-24 | CNY 96,78 | -1,24 % | CNY 97,97 | CNY 98,80 | CNY 94,40 | 5,82M |
| 2026-08-21 | CNY 98,00 | +0,72 % | CNY 97,16 | CNY 99,36 | CNY 96,32 | 4,91M |
| 2026-08-20 | CNY 97,30 | +2,88 % | CNY 95,08 | CNY 100,15 | CNY 94,58 | 6,73M |
| 2026-08-19 | CNY 94,58 | -5,27 % | CNY 98,68 | CNY 99,00 | CNY 94,17 | 9,15M |
| 2026-08-18 | CNY 99,84 | -1,51 % | CNY 100,99 | CNY 102,48 | CNY 98,80 | 7,00M |
| 2026-08-17 | CNY 101,37 | +4,17 % | CNY 97,38 | CNY 101,65 | CNY 97,00 | 8,84M |
| 2026-08-14 | CNY 97,31 | +0,33 % | CNY 97,02 | CNY 99,59 | CNY 96,70 | 5,04M |
| 2026-08-13 | CNY 96,99 | -1,52 % | CNY 98,99 | CNY 101,60 | CNY 96,99 | 7,57M |
| 2026-08-12 | CNY 98,49 | -0,77 % | CNY 98,21 | CNY 99,88 | CNY 97,26 | 5,53M |
| 2026-08-11 | CNY 99,25 | +2,96 % | CNY 94,65 | CNY 99,88 | CNY 94,51 | 9,63M |
| 2026-08-10 | CNY 96,40 | +2,67 % | CNY 93,89 | CNY 96,71 | CNY 91,38 | 9,35M |
| 2026-08-07 | CNY 93,89 | +2,67 % | CNY 91,21 | CNY 94,47 | CNY 90,22 | 10,02M |
| 2026-08-06 | CNY 91,45 | +1,05 % | CNY 89,60 | CNY 91,50 | CNY 88,31 | 8,99M |
| 2026-08-05 | CNY 90,50 | +0,66 % | CNY 89,56 | CNY 91,73 | CNY 88,88 | 10,00M |
| 2026-08-04 | CNY 89,91 | -0,61 % | CNY 90,89 | CNY 91,42 | CNY 88,50 | 7,96M |
| 2026-08-03 | CNY 90,46 | -1,71 % | CNY 91,51 | CNY 92,03 | CNY 89,22 | 8,54M |
| 2026-07-31 | CNY 92,03 | -0,03 % | CNY 95,50 | CNY 96,83 | CNY 91,67 | 10,10M |
| 2026-07-30 | CNY 92,06 | -3,92 % | CNY 95,00 | CNY 96,30 | CNY 91,24 | 8,90M |
| 2026-07-29 | CNY 95,82 | +3,81 % | CNY 92,62 | CNY 96,66 | CNY 92,01 | 9,74M |
| 2026-07-28 | CNY 92,30 | -3,80 % | CNY 94,11 | CNY 94,89 | CNY 91,67 | 6,82M |
| 2026-07-27 | CNY 95,95 | +5,35 % | CNY 91,08 | CNY 96,70 | CNY 89,47 | 9,43M |
| 2026-07-24 | CNY 91,08 | +1,20 % | CNY 88,50 | CNY 93,80 | CNY 88,07 | 8,95M |
| 2026-07-23 | CNY 90,00 | -1,75 % | CNY 91,60 | CNY 92,30 | CNY 88,04 | 8,00M |
| 2026-07-22 | CNY 91,60 | -4,70 % | CNY 94,60 | CNY 95,68 | CNY 90,60 | 10,81M |
| 2026-07-21 | CNY 96,12 | +3,86 % | CNY 91,85 | CNY 96,94 | CNY 91,85 | 11,26M |
| 2026-07-20 | CNY 92,55 | +2,87 % | CNY 90,85 | CNY 93,44 | CNY 88,26 | 12,38M |
| 2026-07-17 | CNY 89,97 | -8,23 % | CNY 99,60 | CNY 99,68 | CNY 89,11 | 14,42M |
| 2026-07-16 | CNY 98,04 | +2,81 % | CNY 97,60 | CNY 102,62 | CNY 97,00 | 14,99M |
| 2026-07-15 | CNY 95,36 | +0,19 % | CNY 95,31 | CNY 98,00 | CNY 93,28 | 10,47M |
| 2026-07-14 | CNY 95,18 | -1,58 % | CNY 96,90 | CNY 97,67 | CNY 90,11 | 14,64M |
| 2026-07-13 | CNY 96,71 | -2,67 % | CNY 98,80 | CNY 101,80 | CNY 96,11 | 15,24M |
| 2026-07-10 | CNY 99,36 | -6,16 % | CNY 105,00 | CNY 108,70 | CNY 99,28 | 19,16M |
| 2026-07-09 | CNY 105,88 | +1,22 % | CNY 104,00 | CNY 106,06 | CNY 99,36 | 18,84M |
| 2026-07-08 | CNY 104,60 | +5,06 % | CNY 100,44 | CNY 106,33 | CNY 98,70 | 18,68M |
| 2026-07-07 | CNY 99,56 | -1,03 % | CNY 99,01 | CNY 103,20 | CNY 98,20 | 11,49M |
| 2026-07-06 | CNY 100,60 | -4,61 % | CNY 105,15 | CNY 106,52 | CNY 99,29 | 15,43M |
| 2026-07-03 | CNY 105,46 | +1,12 % | CNY 105,00 | CNY 108,97 | CNY 101,11 | 17,64M |
| 2026-07-02 | CNY 104,29 | +1,84 % | CNY 103,00 | CNY 109,50 | CNY 99,66 | 22,29M |
| 2026-07-01 | CNY 102,41 | -4,35 % | CNY 108,00 | CNY 108,47 | CNY 100,80 | 16,73M |
| 2026-06-30 | CNY 107,07 | +10,38 % | CNY 97,01 | CNY 107,60 | CNY 96,06 | 18,81M |
| 2026-06-29 | CNY 97,00 | +2,61 % | CNY 93,96 | CNY 97,73 | CNY 91,00 | 15,27M |
| 2026-06-26 | CNY 94,53 | -2,60 % | CNY 95,90 | CNY 98,20 | CNY 92,58 | 13,44M |
| 2026-06-25 | CNY 97,05 | +1,07 % | CNY 96,84 | CNY 98,13 | CNY 94,52 | 14,78M |
| 2026-06-24 | CNY 96,02 | +1,13 % | CNY 94,88 | CNY 97,60 | CNY 93,41 | 11,95M |
| 2026-06-23 | CNY 94,95 | -1,05 % | CNY 95,69 | CNY 98,56 | CNY 94,00 | 11,87M |
| 2026-06-22 | CNY 95,96 | -6,22 % | CNY 103,00 | CNY 103,00 | CNY 93,52 | 17,39M |
| 2026-06-18 | CNY 102,32 | +0,38 % | CNY 101,97 | CNY 103,63 | CNY 101,00 | 10,00M |
| 2026-06-17 | CNY 101,93 | +6,61 % | CNY 94,25 | CNY 102,86 | CNY 93,43 | 13,43M |
| 2026-06-16 | CNY 95,61 | +1,54 % | CNY 94,00 | CNY 96,69 | CNY 93,25 | 8,45M |
| 2026-06-15 | CNY 94,16 | +8,02 % | CNY 88,25 | CNY 95,61 | CNY 87,20 | 12,90M |
| 2026-06-12 | CNY 87,17 | -0,60 % | CNY 89,50 | CNY 90,00 | CNY 86,69 | 10,63M |
| 2026-06-11 | CNY 87,70 | -1,81 % | CNY 89,32 | CNY 90,18 | CNY 86,66 | 8,19M |
| 2026-06-10 | CNY 89,32 | -1,63 % | CNY 89,19 | CNY 90,58 | CNY 88,00 | 8,56M |
| 2026-06-09 | CNY 90,80 | +3,48 % | CNY 89,10 | CNY 91,32 | CNY 87,40 | 10,81M |
| 2026-06-08 | CNY 87,75 | -7,97 % | CNY 90,00 | CNY 92,00 | CNY 86,41 | 14,44M |
| 2026-06-05 | CNY 95,35 | -4,34 % | CNY 99,00 | CNY 99,07 | CNY 94,75 | 10,31M |
| 2026-06-04 | CNY 99,68 | +2,76 % | CNY 95,10 | CNY 101,92 | CNY 94,45 | 13,07M |
| 2026-06-03 | CNY 97,00 | +0,69 % | CNY 96,50 | CNY 100,22 | CNY 95,11 | 11,81M |
| 2026-06-02 | CNY 96,34 | -1,79 % | CNY 98,99 | CNY 99,77 | CNY 94,26 | 11,10M |
| 2026-06-01 | CNY 98,10 | -0,79 % | CNY 100,00 | CNY 101,96 | CNY 97,53 | 13,19M |
| 2026-05-29 | CNY 98,88 | -6,72 % | CNY 106,64 | CNY 107,00 | CNY 97,66 | 14,46M |
| 2026-05-28 | CNY 106,00 | -2,10 % | CNY 106,00 | CNY 107,88 | CNY 103,14 | 14,38M |
| 2026-05-27 | CNY 108,27 | -0,40 % | CNY 109,28 | CNY 113,25 | CNY 107,66 | 15,92M |
| 2026-05-26 | CNY 108,71 | -3,90 % | CNY 111,89 | CNY 112,02 | CNY 105,50 | 19,57M |