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 85,60 | -2,54 % | CNY 87,88 | CNY 88,78 | CNY 85,20 | 4,38M |
| 2026-09-29 | CNY 87,83 | -0,05 % | CNY 87,86 | CNY 88,77 | CNY 86,68 | 2,77M |
| 2026-09-28 | CNY 87,87 | -6,36 % | CNY 93,00 | CNY 94,27 | CNY 86,63 | 5,78M |
| 2026-09-24 | CNY 93,84 | -3,95 % | CNY 96,98 | CNY 97,98 | CNY 93,82 | 2,90M |
| 2026-09-23 | CNY 97,70 | +0,34 % | CNY 97,39 | CNY 98,78 | CNY 96,96 | 3,75M |
| 2026-09-22 | CNY 97,37 | +3,78 % | CNY 94,80 | CNY 100,88 | CNY 94,80 | 6,61M |
| 2026-09-21 | CNY 93,82 | -1,28 % | CNY 96,00 | CNY 96,00 | CNY 93,16 | 3,91M |
| 2026-09-18 | CNY 95,04 | +3,88 % | CNY 92,99 | CNY 96,80 | CNY 92,90 | 4,42M |
| 2026-09-17 | CNY 91,49 | -1,26 % | CNY 93,50 | CNY 95,50 | CNY 90,65 | 4,25M |
| 2026-09-16 | CNY 92,66 | +5,66 % | CNY 88,00 | CNY 92,98 | CNY 87,17 | 4,77M |
| 2026-09-15 | CNY 87,70 | +2,89 % | CNY 85,76 | CNY 89,66 | CNY 83,60 | 4,13M |
| 2026-09-14 | CNY 85,24 | -0,91 % | CNY 85,90 | CNY 86,23 | CNY 82,44 | 4,12M |
| 2026-09-11 | CNY 86,02 | -4,72 % | CNY 89,00 | CNY 89,74 | CNY 82,81 | 5,35M |
| 2026-09-10 | CNY 90,28 | -4,47 % | CNY 93,71 | CNY 94,40 | CNY 90,18 | 4,12M |
| 2026-09-09 | CNY 94,50 | -3,28 % | CNY 97,70 | CNY 98,70 | CNY 93,56 | 4,08M |
| 2026-09-08 | CNY 97,70 | -0,84 % | CNY 99,88 | CNY 101,33 | CNY 96,70 | 5,11M |
| 2026-09-07 | CNY 98,53 | +6,42 % | CNY 92,90 | CNY 99,88 | CNY 92,59 | 8,47M |
| 2026-09-04 | CNY 92,59 | -4,87 % | CNY 97,33 | CNY 98,00 | CNY 91,71 | 5,05M |
| 2026-09-03 | CNY 97,33 | -0,36 % | CNY 96,80 | CNY 98,00 | CNY 92,70 | 6,46M |
| 2026-09-02 | CNY 97,68 | +3,42 % | CNY 93,15 | CNY 98,56 | CNY 93,15 | 6,44M |
| 2026-09-01 | CNY 94,45 | -1,91 % | CNY 95,80 | CNY 97,30 | CNY 93,81 | 3,29M |
| 2026-08-31 | CNY 96,29 | +1,28 % | CNY 93,18 | CNY 96,66 | CNY 92,20 | 4,20M |
| 2026-08-28 | CNY 95,07 | +2,88 % | CNY 91,86 | CNY 97,77 | CNY 90,80 | 5,14M |
| 2026-08-27 | CNY 92,41 | +5,58 % | CNY 87,95 | CNY 93,91 | CNY 87,95 | 4,49M |
| 2026-08-26 | CNY 87,53 | -0,36 % | CNY 87,85 | CNY 88,99 | CNY 86,23 | 3,60M |
| 2026-08-25 | CNY 87,85 | -1,14 % | CNY 86,01 | CNY 88,98 | CNY 83,82 | 4,83M |
| 2026-08-24 | CNY 88,86 | -2,48 % | CNY 91,29 | CNY 93,26 | CNY 86,79 | 3,91M |
| 2026-08-21 | CNY 91,12 | -0,32 % | CNY 90,27 | CNY 93,28 | CNY 89,00 | 3,38M |
| 2026-08-20 | CNY 91,41 | +3,51 % | CNY 90,00 | CNY 92,21 | CNY 88,02 | 5,18M |
| 2026-08-19 | CNY 88,31 | -14,42 % | CNY 99,80 | CNY 102,00 | CNY 87,50 | 9,79M |
| 2026-08-18 | CNY 103,19 | +2,19 % | CNY 100,88 | CNY 104,66 | CNY 98,75 | 5,38M |
| 2026-08-17 | CNY 100,98 | +8,91 % | CNY 94,77 | CNY 100,98 | CNY 93,22 | 5,47M |
| 2026-08-14 | CNY 92,72 | +3,86 % | CNY 90,12 | CNY 92,80 | CNY 89,80 | 3,46M |
| 2026-08-13 | CNY 89,27 | -2,43 % | CNY 92,90 | CNY 95,08 | CNY 89,16 | 4,27M |
| 2026-08-12 | CNY 91,49 | +2,59 % | CNY 90,43 | CNY 93,26 | CNY 88,19 | 3,96M |
| 2026-08-11 | CNY 89,18 | +2,56 % | CNY 86,30 | CNY 90,91 | CNY 86,00 | 4,66M |
| 2026-08-10 | CNY 86,95 | -1,75 % | CNY 88,78 | CNY 89,12 | CNY 85,30 | 4,16M |
| 2026-08-07 | CNY 88,50 | +2,03 % | CNY 86,79 | CNY 89,37 | CNY 85,55 | 4,99M |
| 2026-08-06 | CNY 86,74 | +1,45 % | CNY 83,92 | CNY 88,87 | CNY 82,80 | 5,20M |
| 2026-08-05 | CNY 85,50 | +5,08 % | CNY 81,49 | CNY 87,65 | CNY 80,71 | 6,14M |
| 2026-08-04 | CNY 81,37 | +3,26 % | CNY 79,86 | CNY 82,88 | CNY 78,75 | 4,82M |
| 2026-08-03 | CNY 78,80 | -2,96 % | CNY 79,50 | CNY 82,21 | CNY 76,44 | 5,27M |
| 2026-07-31 | CNY 81,20 | +10,85 % | CNY 78,99 | CNY 84,88 | CNY 78,10 | 7,66M |
| 2026-07-30 | CNY 73,25 | -9,49 % | CNY 79,22 | CNY 80,90 | CNY 72,00 | 6,94M |
| 2026-07-29 | CNY 80,93 | +3,66 % | CNY 78,79 | CNY 80,98 | CNY 74,73 | 6,57M |
| 2026-07-28 | CNY 78,07 | -7,79 % | CNY 81,91 | CNY 83,85 | CNY 77,20 | 4,14M |
| 2026-07-27 | CNY 84,67 | +0,62 % | CNY 84,25 | CNY 85,29 | CNY 80,80 | 3,54M |
| 2026-07-24 | CNY 84,15 | -1,24 % | CNY 83,48 | CNY 86,71 | CNY 82,92 | 4,02M |
| 2026-07-23 | CNY 85,21 | -6,48 % | CNY 92,00 | CNY 92,67 | CNY 84,10 | 6,11M |
| 2026-07-22 | CNY 91,11 | +5,82 % | CNY 86,10 | CNY 96,93 | CNY 84,92 | 8,98M |
| 2026-07-21 | CNY 86,10 | +5,36 % | CNY 82,18 | CNY 86,59 | CNY 72,71 | 8,97M |
| 2026-07-20 | CNY 81,72 | -11,06 % | CNY 95,59 | CNY 96,27 | CNY 78,59 | 7,97M |
| 2026-07-17 | CNY 91,88 | -15,07 % | CNY 109,05 | CNY 109,85 | CNY 91,66 | 7,50M |
| 2026-07-16 | CNY 108,18 | -6,00 % | CNY 113,56 | CNY 119,80 | CNY 106,26 | 6,89M |
| 2026-07-15 | CNY 115,09 | -6,26 % | CNY 122,78 | CNY 124,50 | CNY 113,78 | 4,26M |
| 2026-07-14 | CNY 122,78 | -0,42 % | CNY 124,51 | CNY 124,51 | CNY 115,11 | 5,18M |
| 2026-07-13 | CNY 123,30 | -10,03 % | CNY 134,02 | CNY 138,49 | CNY 122,00 | 6,02M |
| 2026-07-10 | CNY 137,05 | -7,60 % | CNY 149,29 | CNY 149,82 | CNY 137,02 | 4,64M |
| 2026-07-09 | CNY 148,32 | +7,08 % | CNY 141,68 | CNY 148,60 | CNY 137,23 | 4,61M |
| 2026-07-08 | CNY 138,51 | +1,25 % | CNY 135,32 | CNY 146,49 | CNY 134,01 | 6,11M |
| 2026-07-07 | CNY 136,80 | +2,36 % | CNY 133,06 | CNY 137,00 | CNY 127,00 | 5,72M |
| 2026-07-06 | CNY 133,64 | -9,16 % | CNY 148,88 | CNY 150,57 | CNY 131,00 | 6,53M |
| 2026-07-03 | CNY 147,11 | -1,48 % | CNY 150,98 | CNY 154,30 | CNY 142,30 | 4,73M |
| 2026-07-02 | CNY 149,32 | -3,16 % | CNY 149,58 | CNY 161,50 | CNY 147,00 | 4,83M |
| 2026-07-01 | CNY 154,20 | -2,10 % | CNY 158,50 | CNY 162,42 | CNY 151,00 | 4,93M |
| 2026-06-30 | CNY 157,50 | +8,60 % | CNY 146,79 | CNY 159,42 | CNY 143,17 | 6,38M |
| 2026-06-29 | CNY 145,03 | -5,30 % | CNY 151,50 | CNY 157,77 | CNY 143,10 | 6,59M |
| 2026-06-26 | CNY 153,14 | -2,46 % | CNY 155,24 | CNY 157,98 | CNY 147,00 | 6,31M |
| 2026-06-25 | CNY 157,00 | +3,84 % | CNY 149,80 | CNY 159,20 | CNY 145,60 | 5,91M |
| 2026-06-24 | CNY 151,20 | +8,78 % | CNY 138,00 | CNY 153,80 | CNY 137,00 | 6,48M |
| 2026-06-23 | CNY 139,00 | +2,48 % | CNY 134,88 | CNY 144,58 | CNY 132,91 | 6,86M |
| 2026-06-22 | CNY 135,63 | +5,96 % | CNY 129,80 | CNY 138,40 | CNY 126,00 | 7,08M |
| 2026-06-18 | CNY 128,00 | +0,36 % | CNY 127,13 | CNY 129,28 | CNY 123,00 | 5,91M |
| 2026-06-17 | CNY 127,54 | +7,90 % | CNY 115,11 | CNY 127,60 | CNY 114,00 | 7,07M |
| 2026-06-16 | CNY 118,20 | +1,20 % | CNY 116,91 | CNY 126,58 | CNY 116,91 | 10,35M |
| 2026-06-15 | CNY 116,80 | +15,19 % | CNY 101,99 | CNY 117,98 | CNY 100,00 | 10,67M |
| 2026-06-12 | CNY 101,40 | +4,11 % | CNY 101,90 | CNY 102,99 | CNY 96,03 | 9,30M |
| 2026-06-11 | CNY 97,40 | +5,81 % | CNY 90,01 | CNY 98,80 | CNY 90,01 | 8,84M |
| 2026-06-10 | CNY 92,05 | -4,30 % | CNY 94,79 | CNY 95,63 | CNY 90,80 | 4,22M |
| 2026-06-09 | CNY 96,19 | +4,50 % | CNY 92,19 | CNY 99,99 | CNY 89,24 | 8,11M |
| 2026-06-08 | CNY 92,05 | +5,08 % | CNY 84,00 | CNY 93,88 | CNY 83,01 | 7,89M |
| 2026-06-05 | CNY 87,60 | -1,90 % | CNY 89,00 | CNY 90,13 | CNY 86,45 | 3,56M |
| 2026-06-04 | CNY 89,30 | -1,82 % | CNY 90,15 | CNY 91,43 | CNY 88,00 | 3,91M |
| 2026-06-03 | CNY 90,96 | -3,66 % | CNY 94,03 | CNY 94,83 | CNY 89,80 | 5,52M |
| 2026-06-02 | CNY 94,42 | +2,19 % | CNY 92,40 | CNY 94,55 | CNY 90,12 | 4,35M |
| 2026-06-01 | CNY 92,40 | -2,19 % | CNY 94,41 | CNY 95,52 | CNY 91,75 | 4,15M |
| 2026-05-29 | CNY 94,47 | -6,71 % | CNY 100,20 | CNY 102,33 | CNY 93,55 | 6,12M |
| 2026-05-28 | CNY 101,27 | +4,04 % | CNY 97,55 | CNY 102,45 | CNY 93,43 | 7,26M |
| 2026-05-27 | CNY 97,34 | +5,62 % | CNY 93,79 | CNY 102,49 | CNY 93,20 | 9,32M |
| 2026-05-26 | CNY 92,16 | +1,96 % | CNY 90,00 | CNY 92,16 | CNY 86,86 | 4,50M |