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 105,00 | -0,94 % | CNY 107,73 | CNY 108,88 | CNY 103,81 | 3,46M |
| 2026-09-29 | CNY 106,00 | +3,15 % | CNY 102,76 | CNY 110,49 | CNY 102,00 | 4,07M |
| 2026-09-28 | CNY 102,76 | -7,50 % | CNY 112,00 | CNY 113,99 | CNY 101,22 | 4,33M |
| 2026-09-24 | CNY 111,09 | -3,64 % | CNY 114,78 | CNY 115,49 | CNY 110,83 | 3,24M |
| 2026-09-23 | CNY 115,29 | +5,15 % | CNY 111,92 | CNY 115,96 | CNY 108,73 | 4,23M |
| 2026-09-22 | CNY 109,64 | -3,15 % | CNY 114,33 | CNY 116,06 | CNY 108,71 | 4,65M |
| 2026-09-21 | CNY 113,21 | +4,95 % | CNY 108,00 | CNY 114,37 | CNY 108,00 | 4,93M |
| 2026-09-18 | CNY 107,87 | +4,01 % | CNY 106,06 | CNY 109,35 | CNY 103,80 | 4,41M |
| 2026-09-17 | CNY 103,71 | -1,79 % | CNY 105,12 | CNY 107,00 | CNY 103,62 | 3,10M |
| 2026-09-16 | CNY 105,60 | +0,95 % | CNY 104,92 | CNY 106,66 | CNY 102,48 | 3,83M |
| 2026-09-15 | CNY 104,61 | +5,32 % | CNY 98,98 | CNY 105,84 | CNY 98,86 | 5,19M |
| 2026-09-14 | CNY 99,33 | +3,23 % | CNY 97,00 | CNY 101,80 | CNY 93,39 | 2,90M |
| 2026-09-11 | CNY 96,22 | -2,31 % | CNY 99,36 | CNY 99,45 | CNY 92,37 | 2,75M |
| 2026-09-10 | CNY 98,50 | +0,82 % | CNY 96,97 | CNY 100,72 | CNY 96,03 | 2,40M |
| 2026-09-09 | CNY 97,70 | -1,11 % | CNY 99,00 | CNY 101,48 | CNY 96,77 | 3,00M |
| 2026-09-08 | CNY 98,80 | +2,08 % | CNY 97,87 | CNY 102,73 | CNY 96,00 | 4,47M |
| 2026-09-07 | CNY 96,79 | +8,12 % | CNY 89,90 | CNY 97,28 | CNY 89,90 | 4,73M |
| 2026-09-04 | CNY 89,52 | -3,05 % | CNY 93,13 | CNY 95,29 | CNY 88,42 | 2,42M |
| 2026-09-03 | CNY 92,34 | +1,21 % | CNY 92,30 | CNY 93,42 | CNY 89,06 | 3,32M |
| 2026-09-02 | CNY 91,24 | -1,62 % | CNY 91,62 | CNY 92,48 | CNY 89,52 | 3,39M |
| 2026-09-01 | CNY 92,74 | -5,29 % | CNY 97,94 | CNY 97,95 | CNY 91,00 | 3,65M |
| 2026-08-31 | CNY 97,92 | +2,48 % | CNY 94,76 | CNY 98,23 | CNY 93,00 | 3,18M |
| 2026-08-28 | CNY 95,55 | -1,47 % | CNY 97,00 | CNY 99,29 | CNY 95,15 | 3,18M |
| 2026-08-27 | CNY 96,98 | +4,48 % | CNY 92,83 | CNY 98,79 | CNY 92,49 | 4,17M |
| 2026-08-26 | CNY 92,82 | +0,02 % | CNY 92,01 | CNY 93,36 | CNY 89,00 | 4,76M |
| 2026-08-25 | CNY 92,80 | -1,88 % | CNY 93,64 | CNY 94,60 | CNY 87,23 | 4,00M |
| 2026-08-24 | CNY 94,58 | -1,46 % | CNY 96,41 | CNY 97,56 | CNY 90,31 | 4,09M |
| 2026-08-21 | CNY 95,98 | +0,90 % | CNY 94,85 | CNY 97,32 | CNY 90,53 | 4,07M |
| 2026-08-20 | CNY 95,12 | -1,33 % | CNY 99,00 | CNY 100,16 | CNY 93,74 | 4,88M |
| 2026-08-19 | CNY 96,40 | -11,46 % | CNY 105,00 | CNY 106,85 | CNY 96,00 | 5,78M |
| 2026-08-18 | CNY 108,88 | -3,80 % | CNY 113,01 | CNY 113,63 | CNY 105,86 | 4,40M |
| 2026-08-17 | CNY 113,18 | +6,57 % | CNY 107,26 | CNY 113,18 | CNY 106,28 | 5,22M |
| 2026-08-14 | CNY 106,20 | +3,23 % | CNY 104,68 | CNY 106,49 | CNY 102,97 | 3,63M |
| 2026-08-13 | CNY 102,88 | -1,44 % | CNY 105,01 | CNY 108,80 | CNY 102,80 | 4,28M |
| 2026-08-12 | CNY 104,38 | +0,17 % | CNY 104,49 | CNY 106,58 | CNY 102,18 | 3,59M |
| 2026-08-11 | CNY 104,20 | +1,02 % | CNY 103,03 | CNY 107,50 | CNY 99,14 | 5,92M |
| 2026-08-10 | CNY 103,15 | -1,39 % | CNY 107,23 | CNY 108,55 | CNY 97,61 | 7,35M |
| 2026-08-07 | CNY 104,60 | +6,20 % | CNY 99,19 | CNY 109,00 | CNY 96,50 | 9,59M |
| 2026-08-06 | CNY 98,49 | +5,30 % | CNY 92,42 | CNY 99,66 | CNY 91,00 | 6,26M |
| 2026-08-05 | CNY 93,53 | +9,39 % | CNY 85,00 | CNY 95,18 | CNY 84,21 | 6,50M |
| 2026-08-04 | CNY 85,50 | +7,75 % | CNY 79,93 | CNY 86,80 | CNY 77,51 | 7,11M |
| 2026-08-03 | CNY 79,35 | -8,27 % | CNY 86,45 | CNY 88,60 | CNY 77,50 | 7,76M |
| 2026-07-31 | CNY 86,50 | +5,49 % | CNY 90,00 | CNY 95,00 | CNY 86,00 | 6,14M |
| 2026-07-30 | CNY 82,00 | -11,83 % | CNY 93,00 | CNY 95,00 | CNY 81,40 | 6,31M |
| 2026-07-29 | CNY 93,00 | -4,19 % | CNY 97,09 | CNY 98,39 | CNY 86,27 | 6,48M |
| 2026-07-28 | CNY 97,07 | -13,21 % | CNY 110,00 | CNY 111,34 | CNY 95,30 | 5,29M |
| 2026-07-27 | CNY 111,85 | +9,59 % | CNY 104,00 | CNY 112,80 | CNY 98,22 | 5,24M |
| 2026-07-24 | CNY 102,06 | -4,26 % | CNY 105,59 | CNY 109,88 | CNY 101,44 | 4,44M |
| 2026-07-23 | CNY 106,60 | -5,51 % | CNY 114,74 | CNY 117,29 | CNY 104,02 | 5,44M |
| 2026-07-22 | CNY 112,82 | -9,02 % | CNY 123,24 | CNY 125,99 | CNY 109,00 | 6,73M |
| 2026-07-21 | CNY 124,00 | +17,18 % | CNY 105,78 | CNY 124,98 | CNY 87,02 | 12,76M |
| 2026-07-20 | CNY 105,82 | -20,00 % | CNY 138,00 | CNY 139,89 | CNY 105,82 | 8,94M |
| 2026-07-17 | CNY 132,28 | -12,40 % | CNY 148,78 | CNY 151,00 | CNY 129,14 | 5,94M |
| 2026-07-16 | CNY 151,00 | -10,12 % | CNY 167,00 | CNY 170,78 | CNY 148,50 | 6,17M |
| 2026-07-15 | CNY 168,00 | -14,30 % | CNY 199,95 | CNY 199,95 | CNY 162,00 | 9,76M |
| 2026-07-14 | CNY 196,03 | +7,66 % | CNY 182,99 | CNY 197,00 | CNY 180,00 | 5,51M |
| 2026-07-13 | CNY 182,08 | -4,22 % | CNY 193,89 | CNY 204,31 | CNY 180,00 | 5,45M |
| 2026-07-10 | CNY 190,10 | -1,94 % | CNY 200,06 | CNY 213,68 | CNY 190,00 | 5,76M |
| 2026-07-09 | CNY 193,87 | +4,29 % | CNY 192,37 | CNY 195,00 | CNY 182,00 | 3,79M |
| 2026-07-08 | CNY 185,90 | +3,60 % | CNY 181,20 | CNY 195,00 | CNY 174,48 | 6,12M |
| 2026-07-07 | CNY 179,44 | -5,00 % | CNY 188,67 | CNY 191,12 | CNY 175,00 | 5,38M |
| 2026-07-06 | CNY 188,89 | -4,34 % | CNY 201,40 | CNY 215,00 | CNY 187,61 | 6,33M |
| 2026-07-03 | CNY 197,46 | -2,15 % | CNY 200,01 | CNY 210,00 | CNY 193,13 | 4,10M |
| 2026-07-02 | CNY 201,80 | -5,48 % | CNY 196,00 | CNY 215,02 | CNY 186,00 | 5,42M |
| 2026-07-01 | CNY 213,50 | +7,59 % | CNY 205,98 | CNY 218,00 | CNY 200,00 | 7,24M |
| 2026-06-30 | CNY 198,44 | +3,33 % | CNY 193,55 | CNY 198,88 | CNY 184,00 | 5,61M |
| 2026-06-29 | CNY 192,04 | +1,82 % | CNY 189,93 | CNY 201,69 | CNY 177,77 | 7,64M |
| 2026-06-26 | CNY 188,61 | +9,42 % | CNY 177,00 | CNY 195,88 | CNY 173,80 | 6,77M |
| 2026-06-25 | CNY 172,38 | +6,43 % | CNY 166,82 | CNY 175,00 | CNY 164,21 | 3,71M |
| 2026-06-24 | CNY 161,97 | +0,60 % | CNY 159,31 | CNY 162,87 | CNY 155,00 | 3,24M |
| 2026-06-23 | CNY 161,00 | -5,34 % | CNY 168,03 | CNY 168,03 | CNY 159,00 | 3,64M |
| 2026-06-22 | CNY 170,08 | -3,06 % | CNY 179,87 | CNY 180,34 | CNY 164,83 | 4,64M |
| 2026-06-18 | CNY 175,44 | -0,32 % | CNY 171,00 | CNY 177,80 | CNY 165,00 | 4,28M |
| 2026-06-17 | CNY 176,00 | +1,67 % | CNY 171,00 | CNY 178,47 | CNY 168,00 | 5,30M |
| 2026-06-16 | CNY 173,11 | +11,05 % | CNY 159,87 | CNY 182,00 | CNY 154,00 | 7,36M |
| 2026-06-15 | CNY 155,88 | +11,79 % | CNY 142,46 | CNY 155,89 | CNY 141,00 | 6,18M |
| 2026-06-12 | CNY 139,44 | -4,07 % | CNY 150,00 | CNY 154,55 | CNY 135,00 | 6,14M |
| 2026-06-11 | CNY 145,36 | +0,68 % | CNY 142,77 | CNY 149,28 | CNY 139,18 | 4,05M |
| 2026-06-10 | CNY 144,38 | +1,55 % | CNY 140,85 | CNY 146,30 | CNY 139,15 | 3,98M |
| 2026-06-09 | CNY 142,18 | +6,41 % | CNY 138,50 | CNY 142,50 | CNY 134,06 | 4,48M |
| 2026-06-08 | CNY 133,62 | -1,10 % | CNY 128,00 | CNY 140,00 | CNY 127,06 | 5,51M |
| 2026-06-05 | CNY 135,10 | -2,14 % | CNY 136,22 | CNY 141,32 | CNY 133,80 | 4,42M |
| 2026-06-04 | CNY 138,05 | +14,13 % | CNY 120,96 | CNY 139,20 | CNY 120,96 | 5,68M |
| 2026-06-03 | CNY 120,96 | -6,32 % | CNY 129,12 | CNY 131,80 | CNY 118,98 | 6,72M |
| 2026-06-02 | CNY 129,12 | -3,63 % | CNY 133,83 | CNY 135,43 | CNY 123,03 | 5,17M |
| 2026-06-01 | CNY 133,99 | +0,04 % | CNY 135,79 | CNY 139,48 | CNY 131,50 | 3,96M |
| 2026-05-29 | CNY 133,93 | -0,13 % | CNY 136,78 | CNY 141,78 | CNY 132,18 | 3,98M |
| 2026-05-28 | CNY 134,10 | -3,00 % | CNY 137,64 | CNY 138,92 | CNY 131,87 | 3,55M |
| 2026-05-27 | CNY 138,25 | -2,56 % | CNY 143,41 | CNY 143,50 | CNY 137,01 | 3,26M |
| 2026-05-26 | CNY 141,88 | -2,07 % | CNY 144,60 | CNY 144,60 | CNY 138,48 | 3,48M |