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 71,51 | -4,64 % | CNY 75,00 | CNY 75,29 | CNY 71,30 | 3,31M |
| 2026-09-29 | CNY 74,99 | +0,83 % | CNY 74,00 | CNY 76,00 | CNY 73,62 | 3,48M |
| 2026-09-28 | CNY 74,37 | -7,38 % | CNY 80,49 | CNY 80,99 | CNY 73,80 | 4,93M |
| 2026-09-24 | CNY 80,30 | -5,16 % | CNY 83,97 | CNY 83,97 | CNY 79,58 | 5,63M |
| 2026-09-23 | CNY 84,67 | +1,33 % | CNY 83,90 | CNY 85,15 | CNY 83,06 | 3,80M |
| 2026-09-22 | CNY 83,56 | -1,58 % | CNY 86,20 | CNY 87,39 | CNY 83,10 | 4,32M |
| 2026-09-21 | CNY 84,90 | -0,12 % | CNY 85,43 | CNY 86,70 | CNY 83,78 | 4,63M |
| 2026-09-18 | CNY 85,00 | +2,97 % | CNY 84,00 | CNY 85,78 | CNY 82,68 | 5,53M |
| 2026-09-17 | CNY 82,55 | -0,33 % | CNY 82,78 | CNY 83,60 | CNY 81,49 | 4,90M |
| 2026-09-16 | CNY 82,82 | +3,07 % | CNY 80,30 | CNY 83,88 | CNY 79,30 | 5,30M |
| 2026-09-15 | CNY 80,35 | +5,42 % | CNY 75,40 | CNY 81,19 | CNY 75,40 | 6,21M |
| 2026-09-14 | CNY 76,22 | -0,92 % | CNY 75,00 | CNY 77,38 | CNY 73,28 | 4,60M |
| 2026-09-11 | CNY 76,93 | -3,23 % | CNY 77,56 | CNY 78,45 | CNY 74,00 | 5,52M |
| 2026-09-10 | CNY 79,50 | +0,51 % | CNY 78,39 | CNY 80,50 | CNY 77,26 | 3,78M |
| 2026-09-09 | CNY 79,10 | -0,38 % | CNY 80,14 | CNY 81,56 | CNY 77,91 | 4,35M |
| 2026-09-08 | CNY 79,40 | -0,44 % | CNY 79,59 | CNY 82,19 | CNY 77,08 | 6,03M |
| 2026-09-07 | CNY 79,75 | +5,77 % | CNY 77,98 | CNY 81,66 | CNY 76,88 | 7,80M |
| 2026-09-04 | CNY 75,40 | -5,07 % | CNY 80,98 | CNY 81,00 | CNY 74,60 | 6,16M |
| 2026-09-03 | CNY 79,43 | -0,31 % | CNY 82,94 | CNY 83,95 | CNY 76,97 | 5,61M |
| 2026-09-02 | CNY 79,68 | -1,14 % | CNY 79,01 | CNY 81,28 | CNY 78,60 | 4,51M |
| 2026-09-01 | CNY 80,60 | -6,27 % | CNY 85,00 | CNY 85,98 | CNY 80,10 | 5,96M |
| 2026-08-31 | CNY 85,99 | +4,36 % | CNY 79,95 | CNY 86,50 | CNY 79,71 | 6,61M |
| 2026-08-28 | CNY 82,40 | -6,66 % | CNY 86,50 | CNY 88,27 | CNY 82,01 | 8,55M |
| 2026-08-27 | CNY 88,28 | +1,49 % | CNY 87,30 | CNY 89,89 | CNY 86,02 | 10,26M |
| 2026-08-26 | CNY 86,98 | -1,76 % | CNY 89,46 | CNY 90,44 | CNY 82,50 | 8,52M |
| 2026-08-25 | CNY 88,54 | -0,63 % | CNY 88,66 | CNY 91,29 | CNY 83,34 | 9,20M |
| 2026-08-24 | CNY 89,10 | -2,26 % | CNY 92,00 | CNY 94,00 | CNY 86,10 | 11,52M |
| 2026-08-21 | CNY 91,16 | +19,99 % | CNY 76,03 | CNY 91,16 | CNY 76,01 | 12,78M |
| 2026-08-20 | CNY 75,97 | +2,15 % | CNY 77,40 | CNY 79,33 | CNY 73,86 | 6,44M |
| 2026-08-19 | CNY 74,37 | -12,51 % | CNY 81,02 | CNY 83,00 | CNY 74,15 | 8,99M |
| 2026-08-18 | CNY 85,00 | +1,08 % | CNY 86,00 | CNY 87,20 | CNY 83,10 | 7,72M |
| 2026-08-17 | CNY 84,09 | +1,41 % | CNY 84,78 | CNY 84,78 | CNY 81,12 | 7,93M |
| 2026-08-14 | CNY 82,92 | +5,03 % | CNY 81,25 | CNY 85,00 | CNY 80,00 | 7,28M |
| 2026-08-13 | CNY 78,95 | -3,46 % | CNY 84,00 | CNY 84,17 | CNY 78,95 | 7,32M |
| 2026-08-12 | CNY 81,78 | +6,19 % | CNY 78,00 | CNY 85,98 | CNY 77,50 | 8,89M |
| 2026-08-11 | CNY 77,01 | -1,86 % | CNY 77,52 | CNY 79,22 | CNY 74,60 | 6,82M |
| 2026-08-10 | CNY 78,47 | +1,98 % | CNY 77,30 | CNY 80,09 | CNY 74,00 | 9,48M |
| 2026-08-07 | CNY 76,95 | +4,14 % | CNY 73,00 | CNY 77,65 | CNY 72,98 | 7,90M |
| 2026-08-06 | CNY 73,89 | +4,84 % | CNY 68,25 | CNY 74,38 | CNY 68,25 | 8,90M |
| 2026-08-05 | CNY 70,48 | +7,03 % | CNY 64,81 | CNY 72,38 | CNY 64,76 | 9,93M |
| 2026-08-04 | CNY 65,85 | +14,76 % | CNY 58,66 | CNY 66,84 | CNY 58,66 | 9,87M |
| 2026-08-03 | CNY 57,38 | -8,04 % | CNY 61,67 | CNY 62,40 | CNY 57,00 | 9,84M |
| 2026-07-31 | CNY 62,40 | +4,00 % | CNY 68,02 | CNY 70,87 | CNY 62,13 | 11,73M |
| 2026-07-30 | CNY 60,00 | -9,77 % | CNY 65,99 | CNY 68,00 | CNY 59,24 | 10,72M |
| 2026-07-29 | CNY 66,50 | -3,86 % | CNY 69,05 | CNY 71,30 | CNY 63,18 | 9,60M |
| 2026-07-28 | CNY 69,17 | -10,69 % | CNY 73,66 | CNY 77,82 | CNY 68,24 | 9,17M |
| 2026-07-27 | CNY 77,45 | -0,19 % | CNY 75,37 | CNY 79,85 | CNY 73,72 | 8,03M |
| 2026-07-24 | CNY 77,60 | +0,78 % | CNY 76,30 | CNY 81,37 | CNY 74,00 | 9,73M |
| 2026-07-23 | CNY 77,00 | -5,94 % | CNY 82,01 | CNY 83,00 | CNY 74,75 | 8,95M |
| 2026-07-22 | CNY 81,86 | +3,70 % | CNY 80,60 | CNY 89,88 | CNY 80,00 | 15,20M |
| 2026-07-21 | CNY 78,94 | +20,01 % | CNY 67,62 | CNY 78,94 | CNY 57,18 | 12,27M |
| 2026-07-20 | CNY 65,78 | -14,13 % | CNY 80,43 | CNY 80,99 | CNY 64,17 | 10,40M |
| 2026-07-17 | CNY 76,60 | -12,44 % | CNY 88,20 | CNY 89,00 | CNY 76,18 | 8,38M |
| 2026-07-16 | CNY 87,48 | -11,27 % | CNY 94,72 | CNY 98,87 | CNY 86,35 | 8,93M |
| 2026-07-15 | CNY 98,59 | -7,43 % | CNY 108,63 | CNY 112,89 | CNY 97,03 | 9,17M |
| 2026-07-14 | CNY 106,50 | +4,41 % | CNY 104,55 | CNY 108,50 | CNY 96,47 | 12,02M |
| 2026-07-13 | CNY 102,00 | -13,73 % | CNY 117,99 | CNY 122,09 | CNY 100,15 | 15,52M |
| 2026-07-10 | CNY 118,23 | +15,89 % | CNY 112,14 | CNY 122,42 | CNY 112,11 | 20,37M |
| 2026-07-09 | CNY 102,02 | +20,00 % | CNY 88,05 | CNY 102,02 | CNY 85,52 | 12,09M |
| 2026-07-08 | CNY 85,02 | +6,20 % | CNY 80,19 | CNY 91,60 | CNY 74,85 | 10,90M |
| 2026-07-07 | CNY 80,06 | -0,17 % | CNY 80,17 | CNY 81,67 | CNY 77,21 | 5,29M |
| 2026-07-06 | CNY 80,20 | -2,67 % | CNY 83,05 | CNY 85,99 | CNY 78,00 | 7,16M |
| 2026-07-03 | CNY 82,40 | -8,29 % | CNY 89,06 | CNY 90,99 | CNY 82,36 | 8,55M |
| 2026-07-02 | CNY 89,85 | -0,69 % | CNY 84,18 | CNY 98,38 | CNY 83,82 | 11,54M |
| 2026-07-01 | CNY 90,47 | -5,46 % | CNY 99,74 | CNY 103,00 | CNY 90,00 | 13,45M |
| 2026-06-30 | CNY 95,70 | +20,00 % | CNY 79,45 | CNY 95,70 | CNY 79,45 | 8,58M |
| 2026-06-29 | CNY 79,75 | -9,48 % | CNY 87,10 | CNY 89,37 | CNY 75,00 | 10,98M |
| 2026-06-26 | CNY 88,10 | +11,69 % | CNY 78,51 | CNY 89,98 | CNY 77,22 | 9,57M |
| 2026-06-25 | CNY 78,88 | -3,40 % | CNY 78,66 | CNY 82,60 | CNY 75,50 | 8,84M |
| 2026-06-24 | CNY 81,66 | +3,50 % | CNY 78,30 | CNY 82,30 | CNY 76,16 | 6,60M |
| 2026-06-23 | CNY 78,90 | -3,58 % | CNY 80,43 | CNY 81,80 | CNY 75,60 | 7,20M |
| 2026-06-22 | CNY 81,83 | +4,91 % | CNY 80,05 | CNY 84,42 | CNY 78,13 | 9,08M |
| 2026-06-18 | CNY 78,00 | +3,48 % | CNY 76,27 | CNY 78,88 | CNY 75,00 | 5,71M |
| 2026-06-17 | CNY 75,38 | +1,66 % | CNY 72,00 | CNY 76,12 | CNY 71,79 | 6,44M |
| 2026-06-16 | CNY 74,15 | +4,32 % | CNY 73,61 | CNY 74,89 | CNY 71,26 | 5,45M |
| 2026-06-15 | CNY 71,08 | +6,09 % | CNY 67,88 | CNY 71,44 | CNY 66,08 | 4,97M |
| 2026-06-12 | CNY 67,00 | -0,42 % | CNY 70,78 | CNY 73,89 | CNY 66,63 | 6,84M |
| 2026-06-11 | CNY 67,28 | 0,00 % | CNY 66,83 | CNY 69,49 | CNY 66,24 | 4,58M |
| 2026-06-10 | CNY 67,28 | +2,31 % | CNY 64,10 | CNY 68,49 | CNY 64,10 | 6,30M |
| 2026-06-09 | CNY 65,76 | +4,02 % | CNY 64,90 | CNY 66,27 | CNY 63,27 | 5,04M |
| 2026-06-08 | CNY 63,22 | -8,54 % | CNY 64,21 | CNY 68,00 | CNY 62,30 | 6,65M |
| 2026-06-05 | CNY 69,12 | -4,86 % | CNY 70,11 | CNY 72,44 | CNY 68,20 | 6,01M |
| 2026-06-04 | CNY 72,65 | -2,10 % | CNY 72,50 | CNY 75,50 | CNY 71,21 | 5,16M |
| 2026-06-03 | CNY 74,21 | +0,45 % | CNY 73,00 | CNY 76,67 | CNY 72,00 | 6,47M |
| 2026-06-02 | CNY 73,88 | -0,03 % | CNY 74,26 | CNY 75,72 | CNY 70,75 | 6,98M |
| 2026-06-01 | CNY 73,90 | -5,87 % | CNY 78,51 | CNY 80,80 | CNY 73,51 | 7,76M |
| 2026-05-29 | CNY 78,51 | +1,17 % | CNY 77,70 | CNY 84,60 | CNY 75,55 | 9,57M |
| 2026-05-28 | CNY 77,60 | +13,37 % | CNY 68,17 | CNY 78,96 | CNY 67,50 | 9,23M |
| 2026-05-27 | CNY 68,45 | -2,35 % | CNY 72,34 | CNY 73,50 | CNY 67,50 | 5,32M |
| 2026-05-26 | CNY 70,10 | -1,31 % | CNY 70,28 | CNY 71,30 | CNY 68,30 | 6,32M |