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 68,33 | +0,04 % | CNY 68,30 | CNY 69,49 | CNY 66,87 | 3,41M |
| 2026-09-29 | CNY 68,30 | +6,02 % | CNY 64,79 | CNY 69,20 | CNY 64,26 | 4,36M |
| 2026-09-28 | CNY 64,42 | -4,76 % | CNY 67,10 | CNY 67,62 | CNY 63,40 | 3,32M |
| 2026-09-24 | CNY 67,64 | -1,93 % | CNY 69,00 | CNY 72,49 | CNY 67,52 | 4,61M |
| 2026-09-23 | CNY 68,97 | -1,19 % | CNY 69,97 | CNY 70,07 | CNY 68,40 | 1,89M |
| 2026-09-22 | CNY 69,80 | -0,84 % | CNY 71,00 | CNY 71,38 | CNY 69,68 | 1,93M |
| 2026-09-21 | CNY 70,39 | -1,28 % | CNY 71,30 | CNY 71,80 | CNY 70,08 | 2,28M |
| 2026-09-18 | CNY 71,30 | +3,44 % | CNY 69,63 | CNY 71,30 | CNY 68,93 | 3,00M |
| 2026-09-17 | CNY 68,93 | +0,04 % | CNY 68,49 | CNY 69,49 | CNY 67,84 | 2,03M |
| 2026-09-16 | CNY 68,90 | +1,22 % | CNY 68,34 | CNY 69,43 | CNY 66,60 | 2,59M |
| 2026-09-15 | CNY 68,07 | -1,38 % | CNY 68,76 | CNY 70,02 | CNY 67,89 | 2,06M |
| 2026-09-14 | CNY 69,02 | +1,53 % | CNY 67,20 | CNY 69,86 | CNY 67,01 | 1,75M |
| 2026-09-11 | CNY 67,98 | -4,09 % | CNY 69,80 | CNY 70,15 | CNY 66,62 | 3,56M |
| 2026-09-10 | CNY 70,88 | -0,52 % | CNY 70,80 | CNY 71,99 | CNY 69,86 | 1,92M |
| 2026-09-09 | CNY 71,25 | +0,28 % | CNY 71,50 | CNY 71,95 | CNY 70,60 | 2,35M |
| 2026-09-08 | CNY 71,05 | -0,11 % | CNY 71,48 | CNY 72,40 | CNY 70,59 | 2,36M |
| 2026-09-07 | CNY 71,13 | -0,63 % | CNY 72,37 | CNY 72,37 | CNY 70,55 | 2,70M |
| 2026-09-04 | CNY 71,58 | -3,07 % | CNY 74,60 | CNY 75,74 | CNY 71,00 | 3,59M |
| 2026-09-03 | CNY 73,85 | -0,07 % | CNY 74,00 | CNY 74,71 | CNY 73,33 | 2,42M |
| 2026-09-02 | CNY 73,90 | -3,76 % | CNY 76,13 | CNY 76,13 | CNY 73,52 | 4,14M |
| 2026-09-01 | CNY 76,79 | -2,94 % | CNY 79,50 | CNY 79,90 | CNY 76,79 | 5,59M |
| 2026-08-31 | CNY 79,12 | -7,45 % | CNY 81,00 | CNY 81,27 | CNY 76,02 | 8,26M |
| 2026-08-28 | CNY 85,49 | +1,06 % | CNY 84,32 | CNY 86,28 | CNY 83,11 | 4,80M |
| 2026-08-27 | CNY 84,59 | +2,53 % | CNY 82,00 | CNY 84,62 | CNY 79,70 | 5,01M |
| 2026-08-26 | CNY 82,50 | +1,73 % | CNY 80,45 | CNY 84,58 | CNY 80,40 | 4,62M |
| 2026-08-25 | CNY 81,10 | -7,05 % | CNY 86,23 | CNY 86,23 | CNY 80,05 | 6,43M |
| 2026-08-24 | CNY 87,25 | +1,56 % | CNY 85,90 | CNY 90,78 | CNY 85,72 | 7,37M |
| 2026-08-21 | CNY 85,91 | +8,64 % | CNY 78,88 | CNY 90,28 | CNY 78,02 | 8,21M |
| 2026-08-20 | CNY 79,08 | -1,61 % | CNY 81,89 | CNY 82,35 | CNY 76,57 | 4,70M |
| 2026-08-19 | CNY 80,37 | -3,93 % | CNY 82,06 | CNY 85,42 | CNY 80,00 | 4,47M |
| 2026-08-18 | CNY 83,66 | -2,72 % | CNY 86,00 | CNY 87,40 | CNY 82,18 | 3,54M |
| 2026-08-17 | CNY 86,00 | +3,01 % | CNY 83,49 | CNY 86,07 | CNY 82,80 | 3,33M |
| 2026-08-14 | CNY 83,49 | +2,83 % | CNY 81,56 | CNY 85,26 | CNY 81,56 | 3,80M |
| 2026-08-13 | CNY 81,19 | -1,32 % | CNY 81,98 | CNY 83,25 | CNY 81,08 | 2,96M |
| 2026-08-12 | CNY 82,28 | +2,07 % | CNY 80,18 | CNY 83,65 | CNY 80,01 | 3,35M |
| 2026-08-11 | CNY 80,61 | -0,74 % | CNY 80,72 | CNY 81,97 | CNY 79,80 | 2,94M |
| 2026-08-10 | CNY 81,21 | +0,51 % | CNY 80,88 | CNY 83,00 | CNY 79,68 | 4,53M |
| 2026-08-07 | CNY 80,80 | +0,36 % | CNY 80,27 | CNY 81,98 | CNY 78,68 | 4,02M |
| 2026-08-06 | CNY 80,51 | +0,51 % | CNY 79,04 | CNY 81,13 | CNY 78,02 | 3,68M |
| 2026-08-05 | CNY 80,10 | +5,41 % | CNY 75,70 | CNY 80,46 | CNY 75,70 | 3,85M |
| 2026-08-04 | CNY 75,99 | +2,62 % | CNY 74,77 | CNY 76,61 | CNY 73,50 | 3,11M |
| 2026-08-03 | CNY 74,05 | -1,57 % | CNY 74,88 | CNY 75,51 | CNY 72,54 | 4,04M |
| 2026-07-31 | CNY 75,23 | +1,02 % | CNY 76,00 | CNY 78,89 | CNY 75,20 | 4,28M |
| 2026-07-30 | CNY 74,47 | -5,42 % | CNY 78,32 | CNY 79,00 | CNY 74,20 | 4,32M |
| 2026-07-29 | CNY 78,74 | +1,55 % | CNY 77,55 | CNY 79,47 | CNY 73,51 | 5,72M |
| 2026-07-28 | CNY 77,54 | -3,44 % | CNY 78,89 | CNY 82,50 | CNY 77,30 | 4,48M |
| 2026-07-27 | CNY 80,30 | +5,82 % | CNY 77,70 | CNY 82,65 | CNY 77,00 | 6,84M |
| 2026-07-24 | CNY 75,88 | -5,03 % | CNY 78,00 | CNY 79,94 | CNY 75,83 | 5,09M |
| 2026-07-23 | CNY 79,90 | +10,97 % | CNY 72,63 | CNY 80,38 | CNY 72,63 | 7,57M |
| 2026-07-22 | CNY 72,00 | -4,08 % | CNY 75,00 | CNY 75,54 | CNY 71,88 | 4,02M |
| 2026-07-21 | CNY 75,06 | +4,03 % | CNY 72,01 | CNY 75,47 | CNY 66,76 | 6,07M |
| 2026-07-20 | CNY 72,15 | -6,54 % | CNY 78,50 | CNY 78,50 | CNY 70,70 | 6,30M |
| 2026-07-17 | CNY 77,20 | -7,48 % | CNY 83,01 | CNY 83,94 | CNY 76,80 | 7,33M |
| 2026-07-16 | CNY 83,44 | -6,07 % | CNY 87,98 | CNY 88,76 | CNY 82,93 | 5,30M |
| 2026-07-15 | CNY 88,83 | -2,67 % | CNY 91,78 | CNY 93,11 | CNY 88,33 | 3,51M |
| 2026-07-14 | CNY 91,27 | +1,21 % | CNY 89,71 | CNY 92,00 | CNY 87,30 | 4,11M |
| 2026-07-13 | CNY 90,18 | -7,40 % | CNY 97,00 | CNY 98,08 | CNY 89,20 | 6,53M |
| 2026-07-10 | CNY 97,39 | -5,45 % | CNY 103,00 | CNY 104,92 | CNY 97,08 | 4,75M |
| 2026-07-09 | CNY 103,00 | -3,30 % | CNY 107,70 | CNY 108,35 | CNY 99,36 | 8,08M |
| 2026-07-08 | CNY 106,51 | -9,12 % | CNY 117,01 | CNY 118,40 | CNY 106,03 | 4,67M |
| 2026-07-07 | CNY 117,20 | +1,11 % | CNY 116,00 | CNY 120,50 | CNY 115,00 | 2,76M |
| 2026-07-06 | CNY 115,91 | -3,45 % | CNY 119,01 | CNY 123,98 | CNY 115,56 | 2,97M |
| 2026-07-03 | CNY 120,05 | -3,43 % | CNY 124,50 | CNY 125,99 | CNY 120,01 | 2,69M |
| 2026-07-02 | CNY 124,31 | -2,30 % | CNY 125,30 | CNY 129,78 | CNY 123,01 | 3,16M |
| 2026-07-01 | CNY 127,23 | -0,25 % | CNY 127,27 | CNY 129,19 | CNY 120,21 | 4,43M |
| 2026-06-30 | CNY 127,55 | +4,30 % | CNY 122,00 | CNY 128,70 | CNY 120,70 | 3,40M |
| 2026-06-29 | CNY 122,29 | -1,10 % | CNY 123,00 | CNY 124,53 | CNY 118,66 | 4,87M |
| 2026-06-26 | CNY 123,65 | -8,83 % | CNY 134,83 | CNY 135,89 | CNY 123,49 | 4,78M |
| 2026-06-25 | CNY 135,63 | -3,14 % | CNY 138,91 | CNY 140,08 | CNY 134,02 | 4,19M |
| 2026-06-24 | CNY 140,02 | -0,72 % | CNY 142,47 | CNY 142,50 | CNY 134,28 | 4,54M |
| 2026-06-23 | CNY 141,04 | -2,25 % | CNY 141,52 | CNY 147,38 | CNY 140,56 | 6,52M |
| 2026-06-22 | CNY 144,29 | +6,06 % | CNY 136,00 | CNY 144,38 | CNY 131,60 | 8,51M |
| 2026-06-18 | CNY 136,05 | -0,07 % | CNY 136,26 | CNY 140,28 | CNY 134,00 | 4,33M |
| 2026-06-17 | CNY 136,14 | +2,53 % | CNY 134,00 | CNY 139,54 | CNY 131,00 | 4,18M |
| 2026-06-16 | CNY 132,78 | +2,05 % | CNY 131,00 | CNY 135,60 | CNY 129,06 | 4,99M |
| 2026-06-15 | CNY 130,11 | +3,87 % | CNY 127,00 | CNY 130,58 | CNY 124,08 | 4,86M |
| 2026-06-12 | CNY 125,26 | +2,98 % | CNY 122,40 | CNY 128,48 | CNY 121,69 | 4,53M |
| 2026-06-11 | CNY 121,64 | -1,11 % | CNY 123,00 | CNY 125,88 | CNY 119,66 | 3,23M |
| 2026-06-10 | CNY 123,00 | +1,07 % | CNY 121,70 | CNY 125,50 | CNY 119,01 | 2,95M |
| 2026-06-09 | CNY 121,70 | +4,11 % | CNY 119,24 | CNY 123,37 | CNY 116,00 | 3,36M |
| 2026-06-08 | CNY 116,90 | -5,34 % | CNY 121,16 | CNY 122,99 | CNY 115,18 | 4,51M |
| 2026-06-05 | CNY 123,50 | -3,54 % | CNY 128,74 | CNY 129,65 | CNY 122,30 | 4,29M |
| 2026-06-04 | CNY 128,03 | -4,05 % | CNY 132,98 | CNY 133,08 | CNY 126,66 | 4,41M |
| 2026-06-03 | CNY 133,43 | -0,56 % | CNY 133,34 | CNY 135,75 | CNY 131,03 | 2,61M |
| 2026-06-02 | CNY 134,18 | -1,32 % | CNY 135,12 | CNY 137,82 | CNY 129,01 | 3,47M |
| 2026-06-01 | CNY 135,98 | +1,63 % | CNY 133,00 | CNY 140,31 | CNY 132,46 | 4,39M |
| 2026-05-29 | CNY 133,80 | +0,38 % | CNY 133,00 | CNY 138,30 | CNY 130,75 | 5,03M |
| 2026-05-28 | CNY 133,30 | -3,24 % | CNY 137,77 | CNY 139,09 | CNY 133,00 | 5,46M |
| 2026-05-27 | CNY 137,77 | -1,01 % | CNY 139,00 | CNY 142,88 | CNY 135,00 | 3,23M |
| 2026-05-26 | CNY 139,18 | -1,64 % | CNY 140,82 | CNY 142,66 | CNY 137,00 | 3,68M |