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 77,11 | -4,09 % | CNY 81,11 | CNY 82,77 | CNY 77,05 | 4,33M |
| 2026-09-29 | CNY 80,40 | +0,50 % | CNY 79,50 | CNY 81,11 | CNY 78,30 | 3,10M |
| 2026-09-28 | CNY 80,00 | -6,27 % | CNY 85,35 | CNY 85,36 | CNY 79,50 | 5,53M |
| 2026-09-24 | CNY 85,35 | -3,85 % | CNY 88,00 | CNY 88,69 | CNY 85,33 | 4,55M |
| 2026-09-23 | CNY 88,77 | +1,41 % | CNY 87,25 | CNY 89,73 | CNY 86,37 | 6,94M |
| 2026-09-22 | CNY 87,54 | -0,97 % | CNY 89,50 | CNY 91,20 | CNY 87,01 | 7,74M |
| 2026-09-21 | CNY 88,40 | +0,28 % | CNY 89,32 | CNY 89,88 | CNY 87,34 | 6,79M |
| 2026-09-18 | CNY 88,15 | +2,38 % | CNY 87,30 | CNY 88,44 | CNY 85,60 | 7,45M |
| 2026-09-17 | CNY 86,10 | -1,93 % | CNY 87,50 | CNY 88,50 | CNY 85,70 | 6,08M |
| 2026-09-16 | CNY 87,79 | +2,98 % | CNY 85,66 | CNY 88,68 | CNY 84,41 | 7,83M |
| 2026-09-15 | CNY 85,25 | +1,38 % | CNY 84,00 | CNY 88,12 | CNY 84,00 | 7,69M |
| 2026-09-14 | CNY 84,09 | +0,90 % | CNY 81,86 | CNY 85,87 | CNY 80,49 | 5,88M |
| 2026-09-11 | CNY 83,34 | -1,40 % | CNY 83,00 | CNY 84,50 | CNY 80,29 | 6,08M |
| 2026-09-10 | CNY 84,52 | -1,49 % | CNY 85,00 | CNY 86,88 | CNY 84,00 | 4,64M |
| 2026-09-09 | CNY 85,80 | -0,13 % | CNY 86,39 | CNY 87,30 | CNY 85,16 | 5,05M |
| 2026-09-08 | CNY 85,91 | -1,83 % | CNY 88,10 | CNY 88,50 | CNY 85,16 | 7,69M |
| 2026-09-07 | CNY 87,51 | +3,96 % | CNY 85,66 | CNY 88,80 | CNY 85,09 | 7,64M |
| 2026-09-04 | CNY 84,18 | -4,01 % | CNY 89,20 | CNY 89,74 | CNY 82,99 | 7,31M |
| 2026-09-03 | CNY 87,70 | +1,06 % | CNY 88,50 | CNY 89,27 | CNY 86,38 | 6,13M |
| 2026-09-02 | CNY 86,78 | -4,11 % | CNY 88,01 | CNY 88,47 | CNY 85,17 | 7,96M |
| 2026-09-01 | CNY 90,50 | -10,85 % | CNY 98,02 | CNY 98,10 | CNY 90,50 | 15,39M |
| 2026-08-31 | CNY 101,51 | +1,41 % | CNY 96,73 | CNY 101,81 | CNY 96,50 | 8,70M |
| 2026-08-28 | CNY 100,10 | -1,50 % | CNY 101,50 | CNY 103,98 | CNY 99,70 | 11,53M |
| 2026-08-27 | CNY 101,62 | +11,06 % | CNY 93,00 | CNY 102,99 | CNY 91,01 | 16,54M |
| 2026-08-26 | CNY 91,50 | -1,36 % | CNY 95,00 | CNY 96,50 | CNY 90,60 | 12,07M |
| 2026-08-25 | CNY 92,76 | -1,42 % | CNY 93,84 | CNY 94,78 | CNY 88,44 | 6,44M |
| 2026-08-24 | CNY 94,10 | -3,27 % | CNY 96,85 | CNY 98,88 | CNY 90,50 | 7,11M |
| 2026-08-21 | CNY 97,28 | +1,94 % | CNY 95,19 | CNY 99,76 | CNY 94,32 | 6,71M |
| 2026-08-20 | CNY 95,43 | +1,01 % | CNY 96,38 | CNY 99,80 | CNY 94,60 | 9,03M |
| 2026-08-19 | CNY 94,48 | -11,95 % | CNY 102,44 | CNY 103,48 | CNY 93,17 | 12,21M |
| 2026-08-18 | CNY 107,30 | -0,48 % | CNY 107,05 | CNY 110,80 | CNY 105,20 | 10,34M |
| 2026-08-17 | CNY 107,82 | +6,65 % | CNY 102,00 | CNY 107,95 | CNY 100,00 | 11,54M |
| 2026-08-14 | CNY 101,10 | +1,61 % | CNY 100,00 | CNY 101,98 | CNY 98,10 | 7,48M |
| 2026-08-13 | CNY 99,50 | -2,93 % | CNY 104,55 | CNY 105,40 | CNY 99,44 | 9,47M |
| 2026-08-12 | CNY 102,50 | +1,62 % | CNY 100,51 | CNY 103,20 | CNY 99,58 | 9,22M |
| 2026-08-11 | CNY 100,87 | -2,67 % | CNY 101,03 | CNY 102,59 | CNY 97,40 | 10,86M |
| 2026-08-10 | CNY 103,64 | +1,05 % | CNY 104,00 | CNY 105,00 | CNY 99,58 | 12,54M |
| 2026-08-07 | CNY 102,56 | +3,12 % | CNY 99,02 | CNY 105,91 | CNY 96,73 | 18,15M |
| 2026-08-06 | CNY 99,46 | +4,37 % | CNY 92,98 | CNY 102,50 | CNY 92,09 | 15,55M |
| 2026-08-05 | CNY 95,30 | +9,58 % | CNY 84,00 | CNY 96,38 | CNY 83,83 | 14,19M |
| 2026-08-04 | CNY 86,97 | +9,01 % | CNY 81,00 | CNY 87,49 | CNY 79,88 | 9,90M |
| 2026-08-03 | CNY 79,78 | -3,29 % | CNY 81,11 | CNY 84,00 | CNY 78,50 | 8,85M |
| 2026-07-31 | CNY 82,49 | +5,76 % | CNY 86,11 | CNY 90,85 | CNY 82,19 | 10,76M |
| 2026-07-30 | CNY 78,00 | -9,51 % | CNY 84,67 | CNY 85,71 | CNY 75,82 | 10,58M |
| 2026-07-29 | CNY 86,20 | -0,27 % | CNY 87,29 | CNY 88,34 | CNY 81,50 | 8,87M |
| 2026-07-28 | CNY 86,43 | -10,47 % | CNY 92,00 | CNY 95,14 | CNY 86,00 | 8,47M |
| 2026-07-27 | CNY 96,54 | +4,92 % | CNY 92,09 | CNY 97,28 | CNY 89,89 | 8,78M |
| 2026-07-24 | CNY 92,01 | -5,23 % | CNY 94,39 | CNY 97,10 | CNY 91,30 | 7,36M |
| 2026-07-23 | CNY 97,09 | +1,14 % | CNY 98,83 | CNY 104,83 | CNY 96,00 | 10,40M |
| 2026-07-22 | CNY 96,00 | -5,59 % | CNY 100,00 | CNY 103,39 | CNY 95,35 | 14,17M |
| 2026-07-21 | CNY 101,68 | +18,79 % | CNY 86,04 | CNY 101,73 | CNY 75,11 | 18,66M |
| 2026-07-20 | CNY 85,60 | -20,00 % | CNY 110,00 | CNY 112,47 | CNY 85,60 | 18,10M |
| 2026-07-17 | CNY 107,00 | -4,31 % | CNY 111,00 | CNY 118,82 | CNY 105,29 | 14,52M |
| 2026-07-16 | CNY 111,82 | -3,48 % | CNY 114,00 | CNY 120,49 | CNY 109,36 | 8,14M |
| 2026-07-15 | CNY 115,85 | -8,09 % | CNY 127,49 | CNY 130,91 | CNY 115,26 | 9,06M |
| 2026-07-14 | CNY 126,05 | +8,30 % | CNY 118,72 | CNY 127,70 | CNY 115,04 | 11,63M |
| 2026-07-13 | CNY 116,39 | -12,49 % | CNY 129,00 | CNY 134,00 | CNY 116,00 | 13,79M |
| 2026-07-10 | CNY 133,00 | -8,03 % | CNY 145,10 | CNY 150,95 | CNY 133,00 | 10,92M |
| 2026-07-09 | CNY 144,62 | +4,98 % | CNY 140,31 | CNY 145,31 | CNY 135,02 | 9,35M |
| 2026-07-08 | CNY 137,76 | -5,35 % | CNY 147,00 | CNY 151,00 | CNY 137,41 | 8,44M |
| 2026-07-07 | CNY 145,55 | -3,17 % | CNY 148,18 | CNY 152,50 | CNY 143,30 | 8,63M |
| 2026-07-06 | CNY 150,32 | -12,60 % | CNY 174,40 | CNY 175,80 | CNY 147,77 | 13,57M |
| 2026-07-03 | CNY 172,00 | -2,78 % | CNY 171,00 | CNY 186,00 | CNY 165,10 | 9,35M |
| 2026-07-02 | CNY 176,92 | -3,43 % | CNY 170,05 | CNY 192,00 | CNY 165,30 | 11,44M |
| 2026-07-01 | CNY 183,20 | +0,76 % | CNY 189,00 | CNY 192,08 | CNY 178,82 | 9,26M |
| 2026-06-30 | CNY 181,81 | +2,83 % | CNY 175,05 | CNY 187,00 | CNY 170,39 | 8,04M |
| 2026-06-29 | CNY 176,80 | -5,79 % | CNY 180,67 | CNY 187,77 | CNY 163,10 | 9,26M |
| 2026-06-26 | CNY 187,66 | -2,51 % | CNY 190,00 | CNY 192,10 | CNY 177,50 | 8,18M |
| 2026-06-25 | CNY 192,50 | +4,34 % | CNY 185,00 | CNY 197,69 | CNY 179,57 | 9,44M |
| 2026-06-24 | CNY 184,50 | +2,34 % | CNY 179,14 | CNY 187,58 | CNY 176,10 | 9,26M |
| 2026-06-23 | CNY 180,28 | -10,19 % | CNY 195,71 | CNY 195,82 | CNY 177,00 | 11,62M |
| 2026-06-22 | CNY 200,73 | +6,45 % | CNY 194,00 | CNY 211,37 | CNY 183,50 | 14,41M |
| 2026-06-18 | CNY 188,56 | +8,08 % | CNY 170,28 | CNY 193,58 | CNY 169,00 | 11,81M |
| 2026-06-17 | CNY 174,47 | +5,77 % | CNY 160,01 | CNY 178,38 | CNY 160,01 | 12,12M |
| 2026-06-16 | CNY 164,95 | +1,81 % | CNY 164,00 | CNY 170,71 | CNY 156,99 | 14,48M |
| 2026-06-15 | CNY 162,01 | +15,28 % | CNY 145,00 | CNY 165,00 | CNY 141,80 | 14,53M |
| 2026-06-12 | CNY 140,53 | -1,04 % | CNY 145,99 | CNY 151,48 | CNY 139,51 | 9,87M |
| 2026-06-11 | CNY 142,00 | +2,14 % | CNY 137,02 | CNY 143,80 | CNY 133,11 | 9,72M |
| 2026-06-10 | CNY 139,02 | -10,48 % | CNY 152,50 | CNY 152,99 | CNY 138,11 | 11,00M |
| 2026-06-09 | CNY 155,29 | +5,21 % | CNY 151,28 | CNY 157,59 | CNY 143,58 | 9,91M |
| 2026-06-08 | CNY 147,60 | -2,79 % | CNY 136,00 | CNY 158,41 | CNY 136,00 | 10,41M |
| 2026-06-05 | CNY 151,83 | -4,96 % | CNY 155,00 | CNY 163,78 | CNY 148,23 | 10,63M |
| 2026-06-04 | CNY 159,75 | +7,94 % | CNY 144,20 | CNY 162,80 | CNY 144,20 | 12,42M |
| 2026-06-03 | CNY 148,00 | +6,80 % | CNY 135,87 | CNY 157,16 | CNY 135,00 | 13,66M |
| 2026-06-02 | CNY 138,58 | +2,57 % | CNY 135,87 | CNY 142,55 | CNY 132,00 | 11,05M |
| 2026-06-01 | CNY 135,11 | -8,18 % | CNY 143,54 | CNY 146,00 | CNY 133,23 | 13,53M |
| 2026-05-29 | CNY 147,15 | -6,60 % | CNY 157,19 | CNY 170,88 | CNY 145,35 | 16,11M |
| 2026-05-28 | CNY 157,55 | +8,51 % | CNY 145,00 | CNY 160,88 | CNY 139,86 | 14,80M |
| 2026-05-27 | CNY 145,20 | +3,80 % | CNY 134,02 | CNY 150,48 | CNY 134,02 | 16,58M |
| 2026-05-26 | CNY 139,88 | +5,87 % | CNY 126,00 | CNY 149,89 | CNY 121,45 | 22,67M |