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 80,57 | +2,05 % | CNY 80,00 | CNY 82,28 | CNY 78,75 | 2,82M |
| 2026-09-29 | CNY 78,95 | -0,01 % | CNY 79,78 | CNY 80,18 | CNY 78,20 | 2,64M |
| 2026-09-28 | CNY 78,96 | -1,13 % | CNY 80,66 | CNY 80,88 | CNY 77,61 | 3,38M |
| 2026-09-24 | CNY 79,86 | -2,73 % | CNY 82,07 | CNY 82,52 | CNY 79,80 | 2,19M |
| 2026-09-23 | CNY 82,10 | -0,93 % | CNY 82,01 | CNY 82,96 | CNY 81,44 | 2,10M |
| 2026-09-22 | CNY 82,87 | -0,86 % | CNY 84,28 | CNY 84,36 | CNY 82,70 | 2,30M |
| 2026-09-21 | CNY 83,59 | -0,64 % | CNY 84,90 | CNY 86,00 | CNY 82,89 | 3,03M |
| 2026-09-18 | CNY 84,13 | -0,53 % | CNY 85,50 | CNY 86,53 | CNY 83,43 | 3,38M |
| 2026-09-17 | CNY 84,58 | -6,19 % | CNY 89,59 | CNY 90,20 | CNY 84,40 | 5,11M |
| 2026-09-16 | CNY 90,16 | +8,07 % | CNY 83,20 | CNY 90,18 | CNY 82,88 | 5,91M |
| 2026-09-15 | CNY 83,43 | +1,43 % | CNY 82,34 | CNY 84,20 | CNY 81,95 | 2,67M |
| 2026-09-14 | CNY 82,25 | +1,93 % | CNY 80,02 | CNY 82,73 | CNY 79,28 | 2,42M |
| 2026-09-11 | CNY 80,69 | -4,11 % | CNY 83,25 | CNY 83,50 | CNY 78,65 | 3,91M |
| 2026-09-10 | CNY 84,15 | -1,36 % | CNY 85,32 | CNY 85,32 | CNY 82,52 | 2,72M |
| 2026-09-09 | CNY 85,31 | +3,04 % | CNY 82,63 | CNY 85,80 | CNY 82,38 | 3,92M |
| 2026-09-08 | CNY 82,79 | -0,11 % | CNY 83,13 | CNY 84,22 | CNY 82,00 | 2,41M |
| 2026-09-07 | CNY 82,88 | +1,27 % | CNY 81,80 | CNY 83,50 | CNY 81,00 | 3,03M |
| 2026-09-04 | CNY 81,84 | -3,21 % | CNY 84,61 | CNY 85,69 | CNY 81,14 | 3,24M |
| 2026-09-03 | CNY 84,55 | +1,50 % | CNY 84,71 | CNY 85,20 | CNY 82,52 | 3,12M |
| 2026-09-02 | CNY 83,30 | -1,90 % | CNY 83,89 | CNY 84,19 | CNY 82,78 | 2,74M |
| 2026-09-01 | CNY 84,91 | -5,97 % | CNY 90,55 | CNY 90,55 | CNY 84,50 | 4,85M |
| 2026-08-31 | CNY 90,30 | -1,37 % | CNY 91,44 | CNY 91,44 | CNY 88,03 | 3,22M |
| 2026-08-28 | CNY 91,55 | +1,44 % | CNY 90,27 | CNY 93,44 | CNY 90,10 | 4,55M |
| 2026-08-27 | CNY 90,25 | +0,29 % | CNY 89,76 | CNY 90,88 | CNY 88,05 | 4,02M |
| 2026-08-26 | CNY 89,99 | +1,71 % | CNY 88,00 | CNY 92,22 | CNY 87,14 | 4,63M |
| 2026-08-25 | CNY 88,48 | -3,72 % | CNY 90,50 | CNY 91,51 | CNY 86,35 | 5,73M |
| 2026-08-24 | CNY 91,90 | +0,77 % | CNY 90,86 | CNY 93,90 | CNY 89,74 | 5,51M |
| 2026-08-21 | CNY 91,20 | +1,33 % | CNY 88,00 | CNY 93,99 | CNY 87,00 | 7,07M |
| 2026-08-20 | CNY 90,00 | -9,90 % | CNY 94,88 | CNY 96,60 | CNY 88,88 | 10,48M |
| 2026-08-19 | CNY 99,89 | -4,23 % | CNY 102,00 | CNY 106,00 | CNY 97,43 | 7,42M |
| 2026-08-18 | CNY 104,30 | -3,69 % | CNY 107,37 | CNY 108,67 | CNY 103,75 | 6,95M |
| 2026-08-17 | CNY 108,30 | +10,49 % | CNY 99,98 | CNY 108,39 | CNY 99,11 | 10,50M |
| 2026-08-14 | CNY 98,02 | +3,56 % | CNY 95,52 | CNY 103,18 | CNY 94,80 | 8,46M |
| 2026-08-13 | CNY 94,65 | -0,79 % | CNY 94,20 | CNY 98,00 | CNY 94,20 | 6,30M |
| 2026-08-12 | CNY 95,40 | +1,68 % | CNY 93,00 | CNY 100,18 | CNY 92,80 | 8,55M |
| 2026-08-11 | CNY 93,82 | -2,47 % | CNY 95,50 | CNY 98,90 | CNY 93,61 | 7,14M |
| 2026-08-10 | CNY 96,20 | +2,07 % | CNY 95,78 | CNY 97,00 | CNY 92,00 | 7,37M |
| 2026-08-07 | CNY 94,25 | -0,74 % | CNY 97,00 | CNY 98,00 | CNY 93,66 | 6,25M |
| 2026-08-06 | CNY 94,95 | -0,37 % | CNY 94,50 | CNY 97,25 | CNY 93,30 | 6,05M |
| 2026-08-05 | CNY 95,30 | +6,33 % | CNY 89,06 | CNY 95,30 | CNY 88,96 | 7,32M |
| 2026-08-04 | CNY 89,63 | +0,23 % | CNY 88,80 | CNY 90,49 | CNY 86,89 | 4,81M |
| 2026-08-03 | CNY 89,42 | +1,66 % | CNY 88,00 | CNY 91,90 | CNY 84,76 | 5,46M |
| 2026-07-31 | CNY 87,96 | -2,41 % | CNY 88,66 | CNY 92,48 | CNY 87,79 | 7,25M |
| 2026-07-30 | CNY 90,13 | -3,12 % | CNY 91,00 | CNY 93,70 | CNY 89,20 | 6,85M |
| 2026-07-29 | CNY 93,03 | +3,38 % | CNY 90,85 | CNY 96,95 | CNY 84,88 | 8,66M |
| 2026-07-28 | CNY 89,99 | -10,88 % | CNY 98,00 | CNY 102,50 | CNY 89,14 | 9,09M |
| 2026-07-27 | CNY 100,98 | +5,19 % | CNY 101,00 | CNY 103,00 | CNY 94,03 | 12,91M |
| 2026-07-24 | CNY 96,00 | -3,33 % | CNY 97,00 | CNY 105,53 | CNY 95,18 | 11,36M |
| 2026-07-23 | CNY 99,31 | +11,09 % | CNY 89,40 | CNY 99,52 | CNY 88,19 | 11,59M |
| 2026-07-22 | CNY 89,40 | +0,09 % | CNY 91,98 | CNY 95,80 | CNY 88,89 | 8,51M |
| 2026-07-21 | CNY 89,32 | +8,40 % | CNY 82,00 | CNY 89,77 | CNY 77,00 | 8,84M |
| 2026-07-20 | CNY 82,40 | -6,89 % | CNY 90,75 | CNY 92,50 | CNY 80,00 | 9,05M |
| 2026-07-17 | CNY 88,50 | -2,86 % | CNY 90,91 | CNY 93,81 | CNY 84,40 | 9,61M |
| 2026-07-16 | CNY 91,11 | +8,05 % | CNY 84,58 | CNY 97,49 | CNY 82,00 | 11,62M |
| 2026-07-15 | CNY 84,32 | -3,82 % | CNY 87,06 | CNY 88,80 | CNY 83,90 | 4,32M |
| 2026-07-14 | CNY 87,67 | +0,89 % | CNY 86,65 | CNY 88,50 | CNY 84,87 | 4,45M |
| 2026-07-13 | CNY 86,90 | -7,28 % | CNY 93,00 | CNY 94,97 | CNY 86,30 | 5,42M |
| 2026-07-10 | CNY 93,72 | -4,74 % | CNY 97,92 | CNY 99,95 | CNY 93,60 | 5,67M |
| 2026-07-09 | CNY 98,38 | +0,39 % | CNY 97,05 | CNY 99,17 | CNY 93,03 | 6,56M |
| 2026-07-08 | CNY 98,00 | -7,98 % | CNY 106,09 | CNY 107,41 | CNY 98,00 | 7,32M |
| 2026-07-07 | CNY 106,50 | -2,04 % | CNY 111,66 | CNY 116,55 | CNY 104,85 | 6,30M |
| 2026-07-06 | CNY 108,72 | -3,80 % | CNY 113,00 | CNY 116,58 | CNY 108,00 | 6,15M |
| 2026-07-03 | CNY 113,02 | -4,34 % | CNY 117,90 | CNY 120,66 | CNY 112,88 | 7,38M |
| 2026-07-02 | CNY 118,15 | +0,26 % | CNY 118,96 | CNY 121,50 | CNY 113,51 | 7,98M |
| 2026-07-01 | CNY 117,84 | +1,52 % | CNY 115,87 | CNY 122,87 | CNY 114,00 | 9,33M |
| 2026-06-30 | CNY 116,07 | +1,60 % | CNY 112,00 | CNY 118,78 | CNY 111,11 | 7,14M |
| 2026-06-29 | CNY 114,24 | +3,86 % | CNY 109,01 | CNY 116,89 | CNY 106,98 | 8,61M |
| 2026-06-26 | CNY 109,99 | -7,18 % | CNY 118,49 | CNY 119,50 | CNY 109,81 | 9,03M |
| 2026-06-25 | CNY 118,50 | -1,15 % | CNY 117,49 | CNY 122,00 | CNY 116,60 | 9,45M |
| 2026-06-24 | CNY 119,88 | -0,27 % | CNY 126,00 | CNY 128,00 | CNY 112,20 | 12,62M |
| 2026-06-23 | CNY 120,20 | -1,57 % | CNY 118,50 | CNY 126,00 | CNY 118,50 | 12,05M |
| 2026-06-22 | CNY 122,12 | +2,39 % | CNY 120,00 | CNY 123,00 | CNY 114,30 | 15,09M |
| 2026-06-18 | CNY 119,27 | +2,11 % | CNY 116,42 | CNY 122,00 | CNY 114,08 | 15,53M |
| 2026-06-17 | CNY 116,80 | +6,75 % | CNY 108,40 | CNY 119,60 | CNY 108,01 | 12,14M |
| 2026-06-16 | CNY 109,41 | +1,49 % | CNY 107,00 | CNY 111,51 | CNY 103,50 | 11,53M |
| 2026-06-15 | CNY 107,80 | +14,60 % | CNY 96,88 | CNY 108,87 | CNY 94,88 | 15,80M |
| 2026-06-12 | CNY 94,07 | +15,79 % | CNY 81,79 | CNY 94,68 | CNY 81,24 | 11,64M |
| 2026-06-11 | CNY 81,24 | +1,28 % | CNY 80,13 | CNY 83,56 | CNY 79,01 | 4,36M |
| 2026-06-10 | CNY 80,21 | -3,02 % | CNY 81,00 | CNY 83,00 | CNY 79,73 | 3,44M |
| 2026-06-09 | CNY 82,71 | +3,71 % | CNY 80,98 | CNY 83,75 | CNY 79,45 | 3,73M |
| 2026-06-08 | CNY 79,75 | -3,60 % | CNY 80,52 | CNY 83,88 | CNY 78,52 | 3,61M |
| 2026-06-05 | CNY 82,73 | +1,36 % | CNY 81,90 | CNY 84,80 | CNY 79,56 | 4,65M |
| 2026-06-04 | CNY 81,62 | -2,17 % | CNY 82,93 | CNY 83,36 | CNY 81,18 | 3,48M |
| 2026-06-03 | CNY 83,43 | -0,94 % | CNY 84,00 | CNY 85,84 | CNY 82,63 | 3,35M |
| 2026-06-02 | CNY 84,22 | -2,30 % | CNY 88,00 | CNY 88,03 | CNY 81,60 | 3,31M |
| 2026-06-01 | CNY 86,20 | +1,36 % | CNY 86,79 | CNY 88,28 | CNY 85,80 | 3,43M |
| 2026-05-29 | CNY 85,04 | -3,84 % | CNY 88,40 | CNY 90,60 | CNY 84,74 | 4,14M |
| 2026-05-28 | CNY 88,44 | -0,85 % | CNY 88,88 | CNY 90,00 | CNY 85,38 | 4,58M |
| 2026-05-27 | CNY 89,20 | -1,83 % | CNY 91,58 | CNY 91,97 | CNY 88,13 | 3,71M |
| 2026-05-26 | CNY 90,86 | -1,50 % | CNY 91,80 | CNY 93,05 | CNY 89,64 | 4,43M |