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 83,20 | -0,62 % | CNY 84,65 | CNY 85,10 | CNY 82,66 | 3,35M |
| 2026-09-29 | CNY 83,72 | -1,47 % | CNY 84,80 | CNY 85,91 | CNY 83,18 | 4,79M |
| 2026-09-28 | CNY 84,97 | -4,64 % | CNY 88,25 | CNY 88,50 | CNY 82,44 | 8,35M |
| 2026-09-24 | CNY 89,10 | -7,14 % | CNY 95,00 | CNY 95,60 | CNY 88,00 | 7,51M |
| 2026-09-23 | CNY 95,95 | -0,33 % | CNY 95,74 | CNY 98,88 | CNY 93,07 | 9,27M |
| 2026-09-22 | CNY 96,27 | +7,15 % | CNY 92,10 | CNY 98,73 | CNY 92,00 | 11,00M |
| 2026-09-21 | CNY 89,85 | -1,53 % | CNY 91,93 | CNY 93,00 | CNY 89,00 | 4,93M |
| 2026-09-18 | CNY 91,25 | +0,74 % | CNY 91,12 | CNY 92,55 | CNY 89,40 | 3,94M |
| 2026-09-17 | CNY 90,58 | -1,22 % | CNY 91,99 | CNY 92,55 | CNY 90,05 | 2,93M |
| 2026-09-16 | CNY 91,70 | +2,29 % | CNY 89,64 | CNY 91,95 | CNY 88,60 | 2,85M |
| 2026-09-15 | CNY 89,65 | +1,66 % | CNY 87,88 | CNY 90,99 | CNY 87,88 | 2,85M |
| 2026-09-14 | CNY 88,19 | -0,40 % | CNY 88,04 | CNY 89,35 | CNY 86,20 | 2,83M |
| 2026-09-11 | CNY 88,54 | -2,07 % | CNY 89,00 | CNY 90,02 | CNY 86,60 | 3,02M |
| 2026-09-10 | CNY 90,41 | +0,10 % | CNY 90,31 | CNY 91,64 | CNY 88,51 | 3,55M |
| 2026-09-09 | CNY 90,32 | -1,50 % | CNY 92,30 | CNY 93,07 | CNY 89,67 | 3,72M |
| 2026-09-08 | CNY 91,70 | -2,38 % | CNY 93,05 | CNY 94,85 | CNY 91,38 | 3,00M |
| 2026-09-07 | CNY 93,94 | +3,57 % | CNY 90,30 | CNY 95,34 | CNY 90,00 | 4,45M |
| 2026-09-04 | CNY 90,70 | -2,36 % | CNY 93,87 | CNY 95,17 | CNY 90,00 | 4,26M |
| 2026-09-03 | CNY 92,89 | +0,28 % | CNY 93,01 | CNY 94,36 | CNY 92,19 | 3,59M |
| 2026-09-02 | CNY 92,63 | -1,98 % | CNY 93,79 | CNY 95,57 | CNY 92,18 | 4,46M |
| 2026-09-01 | CNY 94,50 | -4,18 % | CNY 98,00 | CNY 98,76 | CNY 94,30 | 3,85M |
| 2026-08-31 | CNY 98,62 | +4,24 % | CNY 92,79 | CNY 99,31 | CNY 92,52 | 4,73M |
| 2026-08-28 | CNY 94,61 | -3,83 % | CNY 98,00 | CNY 99,52 | CNY 94,33 | 4,05M |
| 2026-08-27 | CNY 98,38 | +1,68 % | CNY 97,74 | CNY 99,20 | CNY 95,21 | 3,29M |
| 2026-08-26 | CNY 96,75 | -0,27 % | CNY 97,15 | CNY 98,46 | CNY 95,68 | 2,29M |
| 2026-08-25 | CNY 97,01 | -0,14 % | CNY 95,60 | CNY 98,10 | CNY 94,61 | 3,35M |
| 2026-08-24 | CNY 97,15 | -3,75 % | CNY 100,17 | CNY 100,90 | CNY 95,55 | 4,81M |
| 2026-08-21 | CNY 100,94 | +2,01 % | CNY 98,40 | CNY 101,46 | CNY 97,39 | 5,96M |
| 2026-08-20 | CNY 98,95 | +2,72 % | CNY 98,16 | CNY 104,29 | CNY 96,45 | 8,36M |
| 2026-08-19 | CNY 96,33 | -3,96 % | CNY 97,70 | CNY 99,00 | CNY 95,30 | 6,98M |
| 2026-08-18 | CNY 100,30 | +0,45 % | CNY 99,90 | CNY 101,37 | CNY 97,97 | 6,82M |
| 2026-08-17 | CNY 99,85 | +2,62 % | CNY 98,10 | CNY 100,50 | CNY 95,14 | 7,35M |
| 2026-08-14 | CNY 97,30 | -0,57 % | CNY 96,32 | CNY 97,86 | CNY 94,32 | 9,14M |
| 2026-08-13 | CNY 97,86 | +3,51 % | CNY 94,50 | CNY 101,09 | CNY 94,49 | 9,63M |
| 2026-08-12 | CNY 94,54 | +1,18 % | CNY 92,01 | CNY 95,12 | CNY 92,01 | 5,04M |
| 2026-08-11 | CNY 93,44 | +3,19 % | CNY 90,90 | CNY 95,90 | CNY 89,23 | 7,44M |
| 2026-08-10 | CNY 90,55 | -6,06 % | CNY 96,48 | CNY 96,99 | CNY 89,00 | 9,64M |
| 2026-08-07 | CNY 96,39 | +5,40 % | CNY 90,50 | CNY 98,66 | CNY 89,62 | 10,39M |
| 2026-08-06 | CNY 91,45 | +1,52 % | CNY 89,00 | CNY 92,30 | CNY 87,14 | 6,67M |
| 2026-08-05 | CNY 90,08 | +3,87 % | CNY 86,28 | CNY 90,88 | CNY 85,05 | 7,44M |
| 2026-08-04 | CNY 86,72 | +4,78 % | CNY 83,50 | CNY 87,90 | CNY 81,61 | 7,34M |
| 2026-08-03 | CNY 82,76 | -1,55 % | CNY 84,01 | CNY 85,28 | CNY 82,13 | 5,81M |
| 2026-07-31 | CNY 84,06 | +4,81 % | CNY 86,97 | CNY 91,20 | CNY 83,56 | 8,50M |
| 2026-07-30 | CNY 80,20 | -6,99 % | CNY 85,01 | CNY 86,08 | CNY 79,17 | 7,53M |
| 2026-07-29 | CNY 86,23 | +0,07 % | CNY 85,96 | CNY 88,00 | CNY 83,26 | 5,80M |
| 2026-07-28 | CNY 86,17 | -5,43 % | CNY 89,00 | CNY 91,80 | CNY 85,61 | 4,73M |
| 2026-07-27 | CNY 91,12 | +1,01 % | CNY 90,00 | CNY 92,38 | CNY 87,80 | 6,49M |
| 2026-07-24 | CNY 90,21 | -0,07 % | CNY 88,86 | CNY 93,24 | CNY 88,10 | 6,98M |
| 2026-07-23 | CNY 90,27 | +1,52 % | CNY 89,93 | CNY 91,80 | CNY 88,31 | 6,41M |
| 2026-07-22 | CNY 88,92 | -5,27 % | CNY 93,33 | CNY 93,78 | CNY 88,31 | 7,96M |
| 2026-07-21 | CNY 93,87 | +8,95 % | CNY 86,51 | CNY 94,48 | CNY 82,09 | 11,87M |
| 2026-07-20 | CNY 86,16 | -2,62 % | CNY 89,75 | CNY 89,75 | CNY 83,20 | 11,29M |
| 2026-07-17 | CNY 88,48 | -6,37 % | CNY 93,38 | CNY 94,32 | CNY 86,80 | 10,12M |
| 2026-07-16 | CNY 94,50 | -4,04 % | CNY 95,83 | CNY 99,20 | CNY 93,60 | 8,11M |
| 2026-07-15 | CNY 98,48 | -1,89 % | CNY 102,00 | CNY 102,10 | CNY 96,54 | 8,20M |
| 2026-07-14 | CNY 100,38 | +3,73 % | CNY 97,72 | CNY 101,50 | CNY 96,05 | 9,26M |
| 2026-07-13 | CNY 96,77 | -8,01 % | CNY 104,78 | CNY 105,50 | CNY 95,81 | 12,27M |
| 2026-07-10 | CNY 105,20 | -8,49 % | CNY 115,47 | CNY 118,48 | CNY 105,01 | 12,29M |
| 2026-07-09 | CNY 114,96 | -1,32 % | CNY 117,50 | CNY 118,00 | CNY 110,00 | 11,81M |
| 2026-07-08 | CNY 116,50 | +2,44 % | CNY 114,77 | CNY 120,54 | CNY 110,40 | 11,99M |
| 2026-07-07 | CNY 113,72 | +2,94 % | CNY 108,15 | CNY 114,88 | CNY 107,43 | 12,52M |
| 2026-07-06 | CNY 110,47 | -7,35 % | CNY 117,40 | CNY 119,05 | CNY 106,85 | 15,44M |
| 2026-07-03 | CNY 119,23 | -0,64 % | CNY 120,01 | CNY 124,50 | CNY 115,97 | 12,62M |
| 2026-07-02 | CNY 120,00 | -3,09 % | CNY 120,00 | CNY 125,30 | CNY 117,80 | 16,50M |
| 2026-07-01 | CNY 123,82 | -0,15 % | CNY 125,00 | CNY 125,89 | CNY 119,40 | 15,43M |
| 2026-06-30 | CNY 124,00 | +10,71 % | CNY 112,01 | CNY 125,39 | CNY 111,28 | 20,38M |
| 2026-06-29 | CNY 112,00 | +6,05 % | CNY 106,26 | CNY 112,99 | CNY 105,13 | 15,95M |
| 2026-06-26 | CNY 105,61 | -6,66 % | CNY 111,00 | CNY 111,01 | CNY 104,71 | 13,38M |
| 2026-06-25 | CNY 113,14 | +3,11 % | CNY 110,00 | CNY 114,44 | CNY 108,20 | 10,41M |
| 2026-06-24 | CNY 109,73 | -1,48 % | CNY 111,00 | CNY 112,45 | CNY 107,50 | 11,28M |
| 2026-06-23 | CNY 111,38 | +0,56 % | CNY 110,76 | CNY 113,13 | CNY 107,15 | 14,25M |
| 2026-06-22 | CNY 110,76 | -8,11 % | CNY 120,00 | CNY 121,91 | CNY 107,14 | 23,25M |
| 2026-06-18 | CNY 120,54 | -0,26 % | CNY 121,52 | CNY 124,50 | CNY 118,67 | 15,53M |
| 2026-06-17 | CNY 120,85 | +3,47 % | CNY 116,01 | CNY 123,00 | CNY 114,01 | 12,64M |
| 2026-06-16 | CNY 116,80 | +0,69 % | CNY 116,00 | CNY 118,40 | CNY 114,00 | 9,70M |
| 2026-06-15 | CNY 116,00 | +3,66 % | CNY 111,00 | CNY 116,80 | CNY 110,00 | 11,67M |
| 2026-06-12 | CNY 111,90 | -5,68 % | CNY 122,00 | CNY 124,44 | CNY 111,50 | 15,02M |
| 2026-06-11 | CNY 118,64 | +1,59 % | CNY 115,71 | CNY 119,46 | CNY 114,43 | 10,40M |
| 2026-06-10 | CNY 116,78 | -2,97 % | CNY 118,34 | CNY 120,36 | CNY 114,14 | 10,20M |
| 2026-06-09 | CNY 120,36 | +1,95 % | CNY 119,51 | CNY 122,49 | CNY 118,23 | 9,18M |
| 2026-06-08 | CNY 118,06 | -4,60 % | CNY 117,86 | CNY 122,29 | CNY 116,07 | 10,27M |
| 2026-06-05 | CNY 123,75 | -6,72 % | CNY 130,00 | CNY 130,71 | CNY 122,08 | 14,93M |
| 2026-06-04 | CNY 132,66 | +2,67 % | CNY 126,86 | CNY 134,29 | CNY 125,55 | 11,31M |
| 2026-06-03 | CNY 129,21 | -0,87 % | CNY 130,66 | CNY 135,21 | CNY 127,02 | 14,10M |
| 2026-06-02 | CNY 130,35 | -1,83 % | CNY 131,57 | CNY 132,50 | CNY 123,57 | 16,72M |
| 2026-06-01 | CNY 132,78 | -7,98 % | CNY 144,40 | CNY 147,76 | CNY 131,91 | 21,32M |
| 2026-05-29 | CNY 144,29 | -1,83 % | CNY 148,21 | CNY 153,29 | CNY 142,50 | 15,52M |
| 2026-05-28 | CNY 146,98 | +7,17 % | CNY 139,36 | CNY 150,41 | CNY 138,45 | 14,31M |
| 2026-05-27 | CNY 137,15 | +4,43 % | CNY 136,34 | CNY 147,14 | CNY 135,71 | 14,02M |
| 2026-05-26 | CNY 131,33 | -0,16 % | CNY 128,18 | CNY 132,91 | CNY 125,87 | 13,07M |