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 64,02 | -1,81 % | CNY 65,31 | CNY 65,80 | CNY 63,34 | 2,69M |
| 2026-09-29 | CNY 65,20 | -0,87 % | CNY 65,31 | CNY 66,52 | CNY 64,55 | 2,72M |
| 2026-09-28 | CNY 65,77 | -4,52 % | CNY 69,25 | CNY 69,47 | CNY 65,08 | 3,13M |
| 2026-09-24 | CNY 68,88 | -1,71 % | CNY 69,96 | CNY 70,85 | CNY 68,84 | 2,11M |
| 2026-09-23 | CNY 70,08 | -1,11 % | CNY 70,40 | CNY 71,47 | CNY 69,89 | 1,72M |
| 2026-09-22 | CNY 70,87 | -0,55 % | CNY 71,49 | CNY 72,53 | CNY 70,65 | 3,06M |
| 2026-09-21 | CNY 71,26 | -0,88 % | CNY 72,07 | CNY 73,19 | CNY 70,63 | 2,91M |
| 2026-09-18 | CNY 71,89 | +3,29 % | CNY 70,01 | CNY 72,86 | CNY 70,01 | 4,06M |
| 2026-09-17 | CNY 69,60 | -1,99 % | CNY 70,00 | CNY 71,96 | CNY 69,14 | 2,82M |
| 2026-09-16 | CNY 71,01 | +3,24 % | CNY 68,88 | CNY 71,43 | CNY 68,77 | 3,59M |
| 2026-09-15 | CNY 68,78 | -1,97 % | CNY 69,90 | CNY 70,46 | CNY 68,78 | 2,55M |
| 2026-09-14 | CNY 70,16 | -2,28 % | CNY 71,01 | CNY 71,66 | CNY 69,68 | 2,81M |
| 2026-09-11 | CNY 71,80 | -0,32 % | CNY 71,89 | CNY 73,00 | CNY 69,64 | 3,42M |
| 2026-09-10 | CNY 72,03 | -1,50 % | CNY 72,51 | CNY 73,81 | CNY 71,71 | 2,08M |
| 2026-09-09 | CNY 73,13 | +0,94 % | CNY 72,88 | CNY 74,34 | CNY 72,27 | 2,36M |
| 2026-09-08 | CNY 72,45 | -0,07 % | CNY 72,55 | CNY 74,37 | CNY 72,11 | 2,11M |
| 2026-09-07 | CNY 72,50 | -0,92 % | CNY 73,49 | CNY 74,58 | CNY 72,05 | 2,30M |
| 2026-09-04 | CNY 73,17 | +1,22 % | CNY 73,66 | CNY 75,18 | CNY 72,56 | 3,38M |
| 2026-09-03 | CNY 72,29 | -2,02 % | CNY 75,50 | CNY 75,50 | CNY 71,80 | 2,85M |
| 2026-09-02 | CNY 73,78 | -1,46 % | CNY 73,28 | CNY 75,68 | CNY 73,28 | 2,78M |
| 2026-09-01 | CNY 74,87 | -3,72 % | CNY 77,76 | CNY 77,76 | CNY 74,53 | 2,79M |
| 2026-08-31 | CNY 77,76 | +1,14 % | CNY 76,01 | CNY 77,85 | CNY 75,33 | 3,36M |
| 2026-08-28 | CNY 76,88 | -1,94 % | CNY 77,96 | CNY 78,77 | CNY 76,80 | 1,81M |
| 2026-08-27 | CNY 78,40 | +2,70 % | CNY 76,76 | CNY 78,50 | CNY 76,01 | 2,26M |
| 2026-08-26 | CNY 76,34 | -1,15 % | CNY 77,50 | CNY 78,13 | CNY 76,05 | 1,78M |
| 2026-08-25 | CNY 77,23 | -0,23 % | CNY 76,64 | CNY 79,40 | CNY 75,39 | 2,91M |
| 2026-08-24 | CNY 77,41 | -2,78 % | CNY 78,20 | CNY 79,55 | CNY 76,50 | 3,39M |
| 2026-08-21 | CNY 79,62 | +0,45 % | CNY 79,01 | CNY 81,02 | CNY 78,00 | 2,85M |
| 2026-08-20 | CNY 79,26 | -4,21 % | CNY 80,00 | CNY 82,90 | CNY 78,51 | 5,45M |
| 2026-08-19 | CNY 82,74 | -3,25 % | CNY 87,70 | CNY 88,88 | CNY 80,07 | 7,68M |
| 2026-08-18 | CNY 85,52 | -0,95 % | CNY 85,66 | CNY 87,22 | CNY 84,54 | 2,96M |
| 2026-08-17 | CNY 86,34 | +2,98 % | CNY 85,00 | CNY 86,70 | CNY 83,20 | 3,95M |
| 2026-08-14 | CNY 83,84 | +0,07 % | CNY 84,52 | CNY 85,60 | CNY 82,70 | 2,99M |
| 2026-08-13 | CNY 83,78 | +1,40 % | CNY 82,24 | CNY 85,86 | CNY 82,24 | 3,91M |
| 2026-08-12 | CNY 82,62 | +2,89 % | CNY 80,96 | CNY 83,46 | CNY 79,10 | 4,06M |
| 2026-08-11 | CNY 80,30 | -3,02 % | CNY 79,52 | CNY 82,50 | CNY 78,01 | 4,93M |
| 2026-08-10 | CNY 82,80 | +2,10 % | CNY 81,31 | CNY 83,25 | CNY 78,10 | 4,99M |
| 2026-08-07 | CNY 81,10 | +3,84 % | CNY 78,13 | CNY 81,13 | CNY 77,60 | 4,47M |
| 2026-08-06 | CNY 78,10 | -1,49 % | CNY 78,10 | CNY 80,30 | CNY 77,21 | 5,09M |
| 2026-08-05 | CNY 79,28 | +1,63 % | CNY 77,50 | CNY 80,68 | CNY 77,41 | 4,06M |
| 2026-08-04 | CNY 78,01 | +2,54 % | CNY 76,57 | CNY 78,88 | CNY 75,70 | 3,81M |
| 2026-08-03 | CNY 76,08 | +4,97 % | CNY 73,44 | CNY 77,50 | CNY 72,14 | 4,81M |
| 2026-07-31 | CNY 72,48 | +3,37 % | CNY 73,11 | CNY 74,34 | CNY 71,40 | 4,07M |
| 2026-07-30 | CNY 70,12 | -5,05 % | CNY 73,88 | CNY 74,59 | CNY 70,09 | 3,55M |
| 2026-07-29 | CNY 73,85 | +3,23 % | CNY 72,20 | CNY 74,98 | CNY 69,98 | 4,76M |
| 2026-07-28 | CNY 71,54 | -4,69 % | CNY 73,50 | CNY 75,21 | CNY 71,16 | 3,31M |
| 2026-07-27 | CNY 75,06 | +1,25 % | CNY 75,65 | CNY 76,50 | CNY 73,17 | 3,53M |
| 2026-07-24 | CNY 74,13 | -4,18 % | CNY 75,83 | CNY 78,30 | CNY 74,00 | 3,19M |
| 2026-07-23 | CNY 77,36 | +2,67 % | CNY 75,89 | CNY 78,31 | CNY 74,60 | 5,12M |
| 2026-07-22 | CNY 75,35 | +0,07 % | CNY 73,00 | CNY 76,78 | CNY 73,00 | 5,49M |
| 2026-07-21 | CNY 75,30 | +5,91 % | CNY 70,05 | CNY 75,43 | CNY 67,01 | 8,56M |
| 2026-07-20 | CNY 71,10 | +3,80 % | CNY 69,87 | CNY 72,27 | CNY 67,62 | 10,77M |
| 2026-07-17 | CNY 68,50 | -11,50 % | CNY 77,01 | CNY 78,67 | CNY 68,41 | 9,82M |
| 2026-07-16 | CNY 77,40 | -7,24 % | CNY 83,20 | CNY 84,42 | CNY 76,66 | 6,84M |
| 2026-07-15 | CNY 83,44 | -4,97 % | CNY 88,00 | CNY 89,58 | CNY 82,69 | 5,58M |
| 2026-07-14 | CNY 87,80 | -10,93 % | CNY 98,00 | CNY 98,00 | CNY 85,45 | 8,71M |
| 2026-07-13 | CNY 98,57 | -12,78 % | CNY 110,01 | CNY 112,90 | CNY 96,00 | 11,28M |
| 2026-07-10 | CNY 113,01 | +8,65 % | CNY 104,11 | CNY 120,04 | CNY 102,60 | 14,18M |
| 2026-07-09 | CNY 104,01 | +11,44 % | CNY 94,52 | CNY 104,68 | CNY 92,80 | 5,97M |
| 2026-07-08 | CNY 93,33 | -4,72 % | CNY 98,02 | CNY 100,00 | CNY 93,13 | 4,89M |
| 2026-07-07 | CNY 97,95 | -6,27 % | CNY 100,00 | CNY 104,20 | CNY 97,50 | 5,30M |
| 2026-07-06 | CNY 104,50 | -2,65 % | CNY 109,65 | CNY 111,90 | CNY 99,33 | 9,93M |
| 2026-07-03 | CNY 107,34 | +9,82 % | CNY 97,90 | CNY 108,50 | CNY 97,90 | 10,41M |
| 2026-07-02 | CNY 97,74 | -4,23 % | CNY 100,18 | CNY 103,50 | CNY 97,34 | 6,76M |
| 2026-07-01 | CNY 102,06 | -2,15 % | CNY 104,10 | CNY 105,50 | CNY 101,35 | 6,66M |
| 2026-06-30 | CNY 104,30 | +5,53 % | CNY 99,99 | CNY 104,58 | CNY 99,04 | 7,03M |
| 2026-06-29 | CNY 98,83 | -1,47 % | CNY 100,30 | CNY 101,64 | CNY 95,68 | 5,94M |
| 2026-06-26 | CNY 100,30 | +4,80 % | CNY 93,37 | CNY 103,13 | CNY 91,70 | 9,12M |
| 2026-06-25 | CNY 95,71 | -2,65 % | CNY 96,68 | CNY 98,32 | CNY 94,58 | 5,48M |
| 2026-06-24 | CNY 98,32 | +4,85 % | CNY 94,24 | CNY 99,35 | CNY 92,60 | 7,44M |
| 2026-06-23 | CNY 93,77 | -3,33 % | CNY 94,60 | CNY 96,38 | CNY 92,82 | 5,68M |
| 2026-06-22 | CNY 97,00 | -4,84 % | CNY 101,09 | CNY 101,60 | CNY 93,50 | 8,69M |
| 2026-06-18 | CNY 101,93 | +3,77 % | CNY 97,00 | CNY 102,44 | CNY 96,36 | 8,30M |
| 2026-06-17 | CNY 98,23 | +1,83 % | CNY 95,33 | CNY 102,00 | CNY 94,10 | 8,10M |
| 2026-06-16 | CNY 96,46 | -2,37 % | CNY 99,90 | CNY 99,97 | CNY 95,50 | 7,19M |
| 2026-06-15 | CNY 98,80 | +4,56 % | CNY 96,47 | CNY 99,50 | CNY 94,05 | 8,07M |
| 2026-06-12 | CNY 94,49 | +0,55 % | CNY 95,29 | CNY 97,58 | CNY 92,87 | 7,37M |
| 2026-06-11 | CNY 93,97 | +0,22 % | CNY 94,18 | CNY 95,19 | CNY 90,52 | 5,78M |
| 2026-06-10 | CNY 93,76 | -0,99 % | CNY 93,98 | CNY 98,90 | CNY 91,87 | 7,13M |
| 2026-06-09 | CNY 94,70 | +6,51 % | CNY 90,69 | CNY 96,68 | CNY 88,51 | 8,48M |
| 2026-06-08 | CNY 88,91 | -5,31 % | CNY 91,80 | CNY 97,50 | CNY 88,55 | 7,95M |
| 2026-06-05 | CNY 93,90 | +4,07 % | CNY 91,02 | CNY 98,29 | CNY 89,79 | 10,40M |
| 2026-06-04 | CNY 90,23 | -1,23 % | CNY 90,39 | CNY 91,65 | CNY 89,20 | 3,50M |
| 2026-06-03 | CNY 91,35 | +2,24 % | CNY 90,00 | CNY 94,68 | CNY 88,50 | 6,34M |
| 2026-06-02 | CNY 89,35 | -0,60 % | CNY 91,07 | CNY 91,85 | CNY 85,68 | 6,38M |
| 2026-06-01 | CNY 89,89 | -1,22 % | CNY 90,90 | CNY 93,00 | CNY 89,52 | 5,96M |
| 2026-05-29 | CNY 91,00 | -6,75 % | CNY 97,36 | CNY 97,98 | CNY 89,66 | 7,13M |
| 2026-05-28 | CNY 97,59 | -1,92 % | CNY 99,65 | CNY 99,65 | CNY 95,12 | 5,58M |
| 2026-05-27 | CNY 99,50 | -2,36 % | CNY 102,70 | CNY 103,50 | CNY 98,21 | 5,35M |
| 2026-05-26 | CNY 101,91 | -3,86 % | CNY 105,57 | CNY 105,98 | CNY 101,01 | 6,31M |