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 89,60 | -1,75 % | CNY 91,50 | CNY 93,80 | CNY 89,28 | 2,63M |
| 2026-09-29 | CNY 91,20 | +9,22 % | CNY 83,00 | CNY 91,60 | CNY 83,00 | 2,79M |
| 2026-09-28 | CNY 83,50 | -1,11 % | CNY 85,65 | CNY 85,65 | CNY 81,61 | 1,39M |
| 2026-09-24 | CNY 84,44 | -4,77 % | CNY 88,23 | CNY 88,65 | CNY 84,28 | 1,71M |
| 2026-09-23 | CNY 88,67 | +3,99 % | CNY 85,27 | CNY 90,00 | CNY 84,51 | 2,37M |
| 2026-09-22 | CNY 85,27 | +2,93 % | CNY 84,20 | CNY 85,85 | CNY 83,17 | 1,95M |
| 2026-09-21 | CNY 82,84 | +3,68 % | CNY 80,28 | CNY 83,83 | CNY 79,90 | 1,50M |
| 2026-09-18 | CNY 79,90 | +2,70 % | CNY 78,80 | CNY 80,36 | CNY 77,62 | 1,25M |
| 2026-09-17 | CNY 77,80 | -0,52 % | CNY 78,80 | CNY 78,90 | CNY 77,08 | 753,37K |
| 2026-09-16 | CNY 78,21 | +3,74 % | CNY 75,01 | CNY 78,51 | CNY 74,05 | 1,05M |
| 2026-09-15 | CNY 75,39 | -0,26 % | CNY 76,30 | CNY 77,69 | CNY 74,77 | 1,16M |
| 2026-09-14 | CNY 75,59 | +3,22 % | CNY 72,00 | CNY 77,11 | CNY 71,99 | 1,28M |
| 2026-09-11 | CNY 73,23 | -2,39 % | CNY 74,81 | CNY 75,87 | CNY 72,05 | 1,28M |
| 2026-09-10 | CNY 75,02 | -3,20 % | CNY 77,56 | CNY 77,56 | CNY 74,44 | 1,27M |
| 2026-09-09 | CNY 77,50 | -2,59 % | CNY 79,46 | CNY 81,08 | CNY 77,34 | 1,24M |
| 2026-09-08 | CNY 79,56 | -2,02 % | CNY 81,05 | CNY 81,57 | CNY 79,00 | 1,35M |
| 2026-09-07 | CNY 81,20 | -0,98 % | CNY 81,61 | CNY 82,53 | CNY 80,27 | 1,73M |
| 2026-09-04 | CNY 82,00 | -3,98 % | CNY 86,45 | CNY 86,60 | CNY 81,30 | 2,52M |
| 2026-09-03 | CNY 85,40 | +5,96 % | CNY 81,50 | CNY 86,80 | CNY 80,00 | 3,11M |
| 2026-09-02 | CNY 80,60 | -2,46 % | CNY 83,00 | CNY 83,00 | CNY 80,55 | 1,57M |
| 2026-09-01 | CNY 82,63 | +0,01 % | CNY 82,46 | CNY 84,00 | CNY 82,22 | 2,00M |
| 2026-08-31 | CNY 82,62 | +6,05 % | CNY 76,00 | CNY 83,45 | CNY 75,18 | 3,07M |
| 2026-08-28 | CNY 77,91 | -1,70 % | CNY 79,00 | CNY 81,20 | CNY 77,50 | 2,42M |
| 2026-08-27 | CNY 79,26 | -1,10 % | CNY 80,27 | CNY 80,67 | CNY 78,98 | 1,54M |
| 2026-08-26 | CNY 80,14 | -1,24 % | CNY 80,50 | CNY 82,05 | CNY 78,88 | 1,65M |
| 2026-08-25 | CNY 81,15 | -1,56 % | CNY 82,28 | CNY 83,68 | CNY 79,05 | 2,28M |
| 2026-08-24 | CNY 82,44 | +3,70 % | CNY 81,00 | CNY 85,00 | CNY 80,91 | 4,03M |
| 2026-08-21 | CNY 79,50 | +6,45 % | CNY 73,19 | CNY 80,27 | CNY 73,19 | 2,62M |
| 2026-08-20 | CNY 74,68 | +1,92 % | CNY 74,33 | CNY 75,97 | CNY 72,68 | 1,47M |
| 2026-08-19 | CNY 73,27 | -6,94 % | CNY 77,00 | CNY 77,90 | CNY 73,00 | 2,29M |
| 2026-08-18 | CNY 78,73 | -3,66 % | CNY 81,23 | CNY 81,54 | CNY 76,74 | 3,72M |
| 2026-08-17 | CNY 81,72 | +2,47 % | CNY 79,00 | CNY 83,50 | CNY 77,55 | 3,83M |
| 2026-08-14 | CNY 79,75 | +4,40 % | CNY 77,19 | CNY 79,96 | CNY 75,09 | 4,21M |
| 2026-08-13 | CNY 76,39 | -1,18 % | CNY 77,36 | CNY 79,50 | CNY 76,21 | 2,60M |
| 2026-08-12 | CNY 77,30 | +3,22 % | CNY 75,00 | CNY 78,72 | CNY 73,73 | 2,29M |
| 2026-08-11 | CNY 74,89 | +1,12 % | CNY 74,65 | CNY 76,06 | CNY 73,30 | 1,66M |
| 2026-08-10 | CNY 74,06 | -0,82 % | CNY 76,15 | CNY 76,22 | CNY 72,88 | 1,74M |
| 2026-08-07 | CNY 74,67 | +0,78 % | CNY 74,36 | CNY 75,55 | CNY 70,30 | 2,77M |
| 2026-08-06 | CNY 74,09 | -0,03 % | CNY 73,00 | CNY 75,76 | CNY 72,20 | 3,12M |
| 2026-08-05 | CNY 74,11 | +4,12 % | CNY 70,23 | CNY 75,43 | CNY 69,94 | 3,67M |
| 2026-08-04 | CNY 71,18 | +6,72 % | CNY 67,42 | CNY 73,47 | CNY 67,42 | 3,27M |
| 2026-08-03 | CNY 66,70 | +1,05 % | CNY 66,00 | CNY 67,90 | CNY 65,00 | 2,43M |
| 2026-07-31 | CNY 66,01 | +10,61 % | CNY 62,67 | CNY 68,86 | CNY 61,28 | 3,45M |
| 2026-07-30 | CNY 59,68 | -2,77 % | CNY 61,00 | CNY 63,71 | CNY 59,48 | 1,75M |
| 2026-07-29 | CNY 61,38 | -0,32 % | CNY 61,58 | CNY 62,40 | CNY 59,86 | 1,24M |
| 2026-07-28 | CNY 61,58 | -1,63 % | CNY 62,20 | CNY 64,17 | CNY 61,30 | 1,35M |
| 2026-07-27 | CNY 62,60 | +4,33 % | CNY 59,70 | CNY 62,67 | CNY 59,45 | 1,51M |
| 2026-07-24 | CNY 60,00 | -4,31 % | CNY 62,01 | CNY 62,80 | CNY 59,70 | 1,12M |
| 2026-07-23 | CNY 62,70 | +0,03 % | CNY 61,98 | CNY 63,74 | CNY 61,50 | 1,31M |
| 2026-07-22 | CNY 62,68 | -1,65 % | CNY 62,75 | CNY 64,82 | CNY 62,00 | 1,60M |
| 2026-07-21 | CNY 63,73 | +3,04 % | CNY 61,86 | CNY 63,73 | CNY 56,91 | 2,38M |
| 2026-07-20 | CNY 61,85 | -2,58 % | CNY 63,33 | CNY 66,00 | CNY 60,26 | 2,09M |
| 2026-07-17 | CNY 63,49 | -7,18 % | CNY 68,26 | CNY 69,09 | CNY 62,16 | 1,87M |
| 2026-07-16 | CNY 68,40 | -2,02 % | CNY 69,81 | CNY 71,72 | CNY 68,15 | 1,51M |
| 2026-07-15 | CNY 69,81 | -0,47 % | CNY 69,71 | CNY 72,13 | CNY 68,93 | 1,59M |
| 2026-07-14 | CNY 70,14 | -0,51 % | CNY 70,91 | CNY 71,91 | CNY 66,00 | 1,75M |
| 2026-07-13 | CNY 70,50 | -7,61 % | CNY 75,88 | CNY 77,32 | CNY 70,34 | 1,69M |
| 2026-07-10 | CNY 76,31 | +3,51 % | CNY 73,80 | CNY 79,20 | CNY 72,27 | 2,28M |
| 2026-07-09 | CNY 73,72 | +1,35 % | CNY 71,93 | CNY 73,90 | CNY 70,73 | 1,28M |
| 2026-07-08 | CNY 72,74 | +1,20 % | CNY 71,98 | CNY 74,60 | CNY 70,17 | 1,55M |
| 2026-07-07 | CNY 71,88 | -3,88 % | CNY 74,75 | CNY 74,76 | CNY 71,03 | 1,43M |
| 2026-07-06 | CNY 74,78 | -4,50 % | CNY 78,40 | CNY 79,66 | CNY 74,33 | 1,29M |
| 2026-07-03 | CNY 78,30 | -1,02 % | CNY 78,03 | CNY 80,29 | CNY 77,55 | 1,40M |
| 2026-07-02 | CNY 79,11 | -2,07 % | CNY 78,64 | CNY 83,04 | CNY 78,41 | 2,25M |
| 2026-07-01 | CNY 80,78 | +4,45 % | CNY 77,42 | CNY 83,98 | CNY 77,42 | 2,69M |
| 2026-06-30 | CNY 77,34 | +2,90 % | CNY 75,97 | CNY 78,29 | CNY 74,22 | 1,38M |
| 2026-06-29 | CNY 75,16 | -0,96 % | CNY 78,93 | CNY 78,93 | CNY 74,10 | 1,59M |
| 2026-06-26 | CNY 75,89 | -6,11 % | CNY 80,01 | CNY 81,18 | CNY 75,51 | 1,52M |
| 2026-06-25 | CNY 80,83 | -3,54 % | CNY 82,70 | CNY 83,79 | CNY 80,10 | 1,41M |
| 2026-06-24 | CNY 83,80 | -1,16 % | CNY 84,94 | CNY 85,21 | CNY 81,60 | 1,15M |
| 2026-06-23 | CNY 84,78 | -2,08 % | CNY 85,46 | CNY 86,86 | CNY 83,89 | 1,20M |
| 2026-06-22 | CNY 86,58 | -0,21 % | CNY 86,86 | CNY 87,16 | CNY 82,05 | 1,92M |
| 2026-06-18 | CNY 86,76 | -0,25 % | CNY 86,49 | CNY 88,00 | CNY 85,33 | 1,34M |
| 2026-06-17 | CNY 86,98 | -1,42 % | CNY 88,00 | CNY 88,03 | CNY 85,12 | 1,46M |
| 2026-06-16 | CNY 88,23 | +3,58 % | CNY 85,53 | CNY 88,50 | CNY 83,56 | 1,68M |
| 2026-06-15 | CNY 85,18 | +3,60 % | CNY 82,99 | CNY 85,60 | CNY 82,78 | 1,61M |
| 2026-06-12 | CNY 82,22 | -0,34 % | CNY 83,15 | CNY 85,42 | CNY 81,80 | 1,84M |
| 2026-06-11 | CNY 82,50 | -2,01 % | CNY 83,20 | CNY 84,80 | CNY 81,24 | 1,55M |
| 2026-06-10 | CNY 84,19 | -5,46 % | CNY 87,45 | CNY 90,87 | CNY 83,00 | 1,73M |
| 2026-06-09 | CNY 89,05 | -0,58 % | CNY 90,57 | CNY 91,01 | CNY 87,20 | 1,87M |
| 2026-06-08 | CNY 89,57 | +3,55 % | CNY 84,00 | CNY 95,58 | CNY 83,40 | 3,64M |
| 2026-06-05 | CNY 86,50 | -1,10 % | CNY 87,00 | CNY 88,80 | CNY 85,51 | 1,47M |
| 2026-06-04 | CNY 87,46 | -1,73 % | CNY 87,52 | CNY 88,80 | CNY 86,92 | 1,21M |
| 2026-06-03 | CNY 89,00 | -0,43 % | CNY 89,51 | CNY 90,50 | CNY 87,00 | 1,63M |
| 2026-06-02 | CNY 89,38 | -0,69 % | CNY 91,49 | CNY 91,49 | CNY 86,30 | 1,76M |
| 2026-06-01 | CNY 90,00 | +1,76 % | CNY 89,00 | CNY 92,60 | CNY 88,21 | 2,16M |
| 2026-05-29 | CNY 88,44 | -7,20 % | CNY 95,43 | CNY 96,97 | CNY 88,03 | 2,57M |
| 2026-05-28 | CNY 95,30 | -1,23 % | CNY 97,53 | CNY 97,73 | CNY 92,80 | 2,21M |
| 2026-05-27 | CNY 96,49 | -6,78 % | CNY 103,50 | CNY 104,04 | CNY 96,23 | 3,28M |
| 2026-05-26 | CNY 103,51 | -3,46 % | CNY 105,54 | CNY 107,22 | CNY 100,50 | 2,87M |