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 83,00 | -2,32 % | CNY 86,25 | CNY 86,25 | CNY 82,56 | 1,75M |
| 2026-09-29 | CNY 84,97 | +3,37 % | CNY 82,21 | CNY 85,68 | CNY 81,00 | 2,62M |
| 2026-09-28 | CNY 82,20 | -6,74 % | CNY 86,84 | CNY 87,66 | CNY 80,90 | 3,47M |
| 2026-09-24 | CNY 88,14 | -3,54 % | CNY 90,42 | CNY 91,65 | CNY 88,08 |
| 2,55M |
| 2026-09-23 | CNY 91,37 | -3,14 % | CNY 93,43 | CNY 94,14 | CNY 91,00 | 3,26M |
| 2026-09-22 | CNY 94,33 | +8,11 % | CNY 92,82 | CNY 97,75 | CNY 90,52 | 6,67M |
| 2026-09-21 | CNY 87,25 | -3,48 % | CNY 91,00 | CNY 91,79 | CNY 86,16 | 4,15M |
| 2026-09-18 | CNY 90,40 | +2,83 % | CNY 89,82 | CNY 91,37 | CNY 89,03 | 2,32M |
| 2026-09-17 | CNY 87,91 | -2,17 % | CNY 90,00 | CNY 91,40 | CNY 87,53 | 1,93M |
| 2026-09-16 | CNY 89,86 | +2,23 % | CNY 87,90 | CNY 91,30 | CNY 86,30 | 2,38M |
| 2026-09-15 | CNY 87,90 | +0,09 % | CNY 88,86 | CNY 89,70 | CNY 87,41 | 1,70M |
| 2026-09-14 | CNY 87,82 | -1,10 % | CNY 87,74 | CNY 88,97 | CNY 86,28 | 1,78M |
| 2026-09-11 | CNY 88,80 | -1,62 % | CNY 89,41 | CNY 90,77 | CNY 86,13 | 3,00M |
| 2026-09-10 | CNY 90,26 | -1,89 % | CNY 91,27 | CNY 92,36 | CNY 89,63 | 1,92M |
| 2026-09-09 | CNY 92,00 | 0,00 % | CNY 92,11 | CNY 95,15 | CNY 91,33 | 2,89M |
| 2026-09-08 | CNY 92,00 | -3,15 % | CNY 94,48 | CNY 95,62 | CNY 91,60 | 3,52M |
| 2026-09-07 | CNY 94,99 | +0,57 % | CNY 94,45 | CNY 96,60 | CNY 93,13 | 2,97M |
| 2026-09-04 | CNY 94,45 | -2,20 % | CNY 99,30 | CNY 101,97 | CNY 93,36 | 5,04M |
| 2026-09-03 | CNY 96,57 | +0,20 % | CNY 101,00 | CNY 102,50 | CNY 94,56 | 3,91M |
| 2026-09-02 | CNY 96,38 | -2,86 % | CNY 98,00 | CNY 98,90 | CNY 96,30 | 2,01M |
| 2026-09-01 | CNY 99,22 | -1,18 % | CNY 101,06 | CNY 103,07 | CNY 98,28 | 3,47M |
| 2026-08-31 | CNY 100,40 | +5,42 % | CNY 91,00 | CNY 101,47 | CNY 91,00 | 4,51M |
| 2026-08-28 | CNY 95,24 | +0,58 % | CNY 96,70 | CNY 101,00 | CNY 95,07 | 5,47M |
| 2026-08-27 | CNY 94,69 | +2,92 % | CNY 92,00 | CNY 95,26 | CNY 90,50 | 3,55M |
| 2026-08-26 | CNY 92,00 | -0,54 % | CNY 91,70 | CNY 92,86 | CNY 89,77 | 1,79M |
| 2026-08-25 | CNY 92,50 | -0,25 % | CNY 91,70 | CNY 93,50 | CNY 88,18 | 2,17M |
| 2026-08-24 | CNY 92,73 | -4,69 % | CNY 97,30 | CNY 97,41 | CNY 90,07 | 2,74M |
| 2026-08-21 | CNY 97,29 | -0,52 % | CNY 97,75 | CNY 98,60 | CNY 95,08 | 1,77M |
| 2026-08-20 | CNY 97,80 | -0,60 % | CNY 101,36 | CNY 101,81 | CNY 96,16 | 2,87M |
| 2026-08-19 | CNY 98,39 | -10,24 % | CNY 106,00 | CNY 107,60 | CNY 98,10 | 4,20M |
| 2026-08-18 | CNY 109,62 | +0,89 % | CNY 108,63 | CNY 109,96 | CNY 104,60 | 3,01M |
| 2026-08-17 | CNY 108,65 | +1,31 % | CNY 107,03 | CNY 108,77 | CNY 104,56 | 3,99M |
| 2026-08-14 | CNY 107,25 | +1,43 % | CNY 105,34 | CNY 108,30 | CNY 102,24 | 4,72M |
| 2026-08-13 | CNY 105,74 | -3,26 % | CNY 109,54 | CNY 112,40 | CNY 105,66 | 3,89M |
| 2026-08-12 | CNY 109,30 | 0,00 % | CNY 110,00 | CNY 111,96 | CNY 108,50 | 2,45M |
| 2026-08-11 | CNY 109,30 | -2,12 % | CNY 111,70 | CNY 112,70 | CNY 108,00 | 2,94M |
| 2026-08-10 | CNY 111,67 | -2,10 % | CNY 114,86 | CNY 115,30 | CNY 110,33 | 3,44M |
| 2026-08-07 | CNY 114,06 | +0,31 % | CNY 112,57 | CNY 115,45 | CNY 107,88 | 4,73M |
| 2026-08-06 | CNY 113,71 | -1,13 % | CNY 114,22 | CNY 118,20 | CNY 111,38 | 5,58M |
| 2026-08-05 | CNY 115,01 | +14,67 % | CNY 99,30 | CNY 117,18 | CNY 98,70 | 7,04M |
| 2026-08-04 | CNY 100,30 | +6,10 % | CNY 98,00 | CNY 100,60 | CNY 96,00 | 4,47M |
| 2026-08-03 | CNY 94,53 | -6,89 % | CNY 99,00 | CNY 101,49 | CNY 93,87 | 5,85M |
| 2026-07-31 | CNY 101,52 | +16,44 % | CNY 91,54 | CNY 104,63 | CNY 91,00 | 7,96M |
| 2026-07-30 | CNY 87,19 | -4,65 % | CNY 91,40 | CNY 95,50 | CNY 87,03 | 3,48M |
| 2026-07-29 | CNY 91,44 | -3,91 % | CNY 95,17 | CNY 95,77 | CNY 89,01 | 2,77M |
| 2026-07-28 | CNY 95,16 | -3,73 % | CNY 96,87 | CNY 100,95 | CNY 94,59 | 2,16M |
| 2026-07-27 | CNY 98,85 | +5,01 % | CNY 93,85 | CNY 99,25 | CNY 91,39 | 2,84M |
| 2026-07-24 | CNY 94,13 | -5,57 % | CNY 98,00 | CNY 99,54 | CNY 93,71 | 3,10M |
| 2026-07-23 | CNY 99,68 | -2,61 % | CNY 103,99 | CNY 103,99 | CNY 97,22 | 2,97M |
| 2026-07-22 | CNY 102,35 | -4,99 % | CNY 107,90 | CNY 108,57 | CNY 101,80 | 3,57M |
| 2026-07-21 | CNY 107,73 | +7,73 % | CNY 100,00 | CNY 109,00 | CNY 88,01 | 6,66M |
| 2026-07-20 | CNY 100,00 | -6,44 % | CNY 108,06 | CNY 109,29 | CNY 95,96 | 5,10M |
| 2026-07-17 | CNY 106,88 | -14,43 % | CNY 123,50 | CNY 125,98 | CNY 105,52 | 6,81M |
| 2026-07-16 | CNY 124,90 | -1,51 % | CNY 124,99 | CNY 130,49 | CNY 121,55 | 4,74M |
| 2026-07-15 | CNY 126,82 | +3,11 % | CNY 121,38 | CNY 133,83 | CNY 119,40 | 7,30M |
| 2026-07-14 | CNY 122,99 | -10,75 % | CNY 145,00 | CNY 147,35 | CNY 114,86 | 9,61M |
| 2026-07-13 | CNY 137,80 | +1,54 % | CNY 136,93 | CNY 142,99 | CNY 134,07 | 7,70M |
| 2026-07-10 | CNY 135,71 | -1,65 % | CNY 135,00 | CNY 143,69 | CNY 132,94 | 8,67M |
| 2026-07-09 | CNY 137,99 | +11,75 % | CNY 121,20 | CNY 138,80 | CNY 121,10 | 9,29M |
| 2026-07-08 | CNY 123,48 | +5,20 % | CNY 118,38 | CNY 129,88 | CNY 114,51 | 6,83M |
| 2026-07-07 | CNY 117,38 | +0,88 % | CNY 115,10 | CNY 120,22 | CNY 114,11 | 3,02M |
| 2026-07-06 | CNY 116,36 | -2,06 % | CNY 117,74 | CNY 122,43 | CNY 115,20 | 2,78M |
| 2026-07-03 | CNY 118,81 | -0,24 % | CNY 118,35 | CNY 120,80 | CNY 114,28 | 3,45M |
| 2026-07-02 | CNY 119,10 | -1,93 % | CNY 123,80 | CNY 125,72 | CNY 118,99 | 5,05M |
| 2026-07-01 | CNY 121,45 | +2,45 % | CNY 118,44 | CNY 122,47 | CNY 117,88 | 3,75M |
| 2026-06-30 | CNY 118,54 | +7,19 % | CNY 110,00 | CNY 120,70 | CNY 109,10 | 4,25M |
| 2026-06-29 | CNY 110,59 | -2,34 % | CNY 111,80 | CNY 115,90 | CNY 109,51 | 3,45M |
| 2026-06-26 | CNY 113,24 | -6,78 % | CNY 119,58 | CNY 120,00 | CNY 113,24 | 3,51M |
| 2026-06-25 | CNY 121,47 | -0,87 % | CNY 121,39 | CNY 123,22 | CNY 116,02 | 4,31M |
| 2026-06-24 | CNY 122,53 | +0,75 % | CNY 122,11 | CNY 123,22 | CNY 117,10 | 3,55M |
| 2026-06-23 | CNY 121,62 | -6,57 % | CNY 128,10 | CNY 128,10 | CNY 120,50 | 4,46M |
| 2026-06-22 | CNY 130,17 | +1,20 % | CNY 129,38 | CNY 131,20 | CNY 125,28 | 4,58M |
| 2026-06-18 | CNY 128,63 | +0,41 % | CNY 129,66 | CNY 133,68 | CNY 128,31 | 4,98M |
| 2026-06-17 | CNY 128,10 | +4,92 % | CNY 125,11 | CNY 133,50 | CNY 123,15 | 5,58M |
| 2026-06-16 | CNY 122,09 | -4,09 % | CNY 127,00 | CNY 127,00 | CNY 121,60 | 4,11M |
| 2026-06-15 | CNY 127,30 | +4,69 % | CNY 124,01 | CNY 128,30 | CNY 121,24 | 4,24M |
| 2026-06-12 | CNY 121,60 | +1,50 % | CNY 122,00 | CNY 125,54 | CNY 120,74 | 2,98M |
| 2026-06-11 | CNY 119,80 | -2,01 % | CNY 121,00 | CNY 122,89 | CNY 116,86 | 2,95M |
| 2026-06-10 | CNY 122,26 | -4,41 % | CNY 124,88 | CNY 126,00 | CNY 119,59 | 4,16M |
| 2026-06-09 | CNY 127,90 | +3,98 % | CNY 125,33 | CNY 129,22 | CNY 122,00 | 3,10M |
| 2026-06-08 | CNY 123,00 | -2,69 % | CNY 118,00 | CNY 128,88 | CNY 115,19 | 3,67M |
| 2026-06-05 | CNY 126,40 | -6,22 % | CNY 132,33 | CNY 133,17 | CNY 126,40 | 5,00M |
| 2026-06-04 | CNY 134,79 | -6,75 % | CNY 140,50 | CNY 142,55 | CNY 132,00 | 7,52M |
| 2026-06-03 | CNY 144,55 | -3,45 % | CNY 147,48 | CNY 148,14 | CNY 140,50 | 7,65M |
| 2026-06-02 | CNY 149,72 | +3,82 % | CNY 148,00 | CNY 150,96 | CNY 136,18 | 10,14M |
| 2026-06-01 | CNY 144,21 | +4,87 % | CNY 145,00 | CNY 151,00 | CNY 140,80 | 11,26M |
| 2026-05-29 | CNY 137,51 | -3,16 % | CNY 146,99 | CNY 147,80 | CNY 136,01 | 9,53M |
| 2026-05-28 | CNY 142,00 | +7,66 % | CNY 132,94 | CNY 144,65 | CNY 128,70 | 8,24M |
| 2026-05-27 | CNY 131,90 | -6,40 % | CNY 140,00 | CNY 140,82 | CNY 131,60 | 5,57M |
| 2026-05-26 | CNY 140,92 | +1,41 % | CNY 137,01 | CNY 142,85 | CNY 132,00 | 7,28M |