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 78,78 | -2,72 % | CNY 81,35 | CNY 81,92 | CNY 78,58 | 3,16M |
| 2026-09-29 | CNY 80,98 | -0,44 % | CNY 81,08 | CNY 82,14 | CNY 79,37 | 3,61M |
| 2026-09-28 | CNY 81,34 | -5,97 % | CNY 86,27 | CNY 86,92 | CNY 79,61 | 4,94M |
| 2026-09-24 | CNY 86,50 | -4,39 % | CNY 89,90 | CNY 91,00 | CNY 86,50 | 3,45M |
| 2026-09-23 | CNY 90,47 | +0,75 % | CNY 89,99 | CNY 92,29 | CNY 89,61 | 3,96M |
| 2026-09-22 | CNY 89,80 | -0,44 % | CNY 90,98 | CNY 94,11 | CNY 89,50 | 4,56M |
| 2026-09-21 | CNY 90,20 | -4,36 % | CNY 93,86 | CNY 93,86 | CNY 90,00 | 5,55M |
| 2026-09-18 | CNY 94,31 | +6,15 % | CNY 90,18 | CNY 95,90 | CNY 89,02 | 6,74M |
| 2026-09-17 | CNY 88,85 | -0,91 % | CNY 88,78 | CNY 90,68 | CNY 87,61 | 4,61M |
| 2026-09-16 | CNY 89,67 | -0,37 % | CNY 90,03 | CNY 91,41 | CNY 88,20 | 4,26M |
| 2026-09-15 | CNY 90,00 | -1,10 % | CNY 90,69 | CNY 91,99 | CNY 88,43 | 3,71M |
| 2026-09-14 | CNY 91,00 | +2,09 % | CNY 87,50 | CNY 93,27 | CNY 86,00 | 6,75M |
| 2026-09-11 | CNY 89,14 | -6,83 % | CNY 94,53 | CNY 94,53 | CNY 86,80 | 6,56M |
| 2026-09-10 | CNY 95,67 | -3,27 % | CNY 98,54 | CNY 98,54 | CNY 94,15 | 5,50M |
| 2026-09-09 | CNY 98,90 | -4,19 % | CNY 103,29 | CNY 104,27 | CNY 95,30 | 9,40M |
| 2026-09-08 | CNY 103,22 | -6,51 % | CNY 109,01 | CNY 112,11 | CNY 102,75 | 8,55M |
| 2026-09-07 | CNY 110,41 | +2,52 % | CNY 110,00 | CNY 116,00 | CNY 109,01 | 7,05M |
| 2026-09-04 | CNY 107,70 | -3,98 % | CNY 111,72 | CNY 114,00 | CNY 106,58 | 4,20M |
| 2026-09-03 | CNY 112,16 | -0,66 % | CNY 111,91 | CNY 114,80 | CNY 108,00 | 4,98M |
| 2026-09-02 | CNY 112,90 | +2,52 % | CNY 109,96 | CNY 118,00 | CNY 108,01 | 8,35M |
| 2026-09-01 | CNY 110,13 | -1,18 % | CNY 111,80 | CNY 114,77 | CNY 109,08 | 6,63M |
| 2026-08-31 | CNY 111,45 | +14,66 % | CNY 96,50 | CNY 113,50 | CNY 95,50 | 11,98M |
| 2026-08-28 | CNY 97,20 | -2,49 % | CNY 99,00 | CNY 101,68 | CNY 96,95 | 4,67M |
| 2026-08-27 | CNY 99,68 | +1,82 % | CNY 99,47 | CNY 101,65 | CNY 96,92 | 6,11M |
| 2026-08-26 | CNY 97,90 | -1,21 % | CNY 99,20 | CNY 102,26 | CNY 95,26 | 5,52M |
| 2026-08-25 | CNY 99,10 | -6,51 % | CNY 104,05 | CNY 105,42 | CNY 92,92 | 11,54M |
| 2026-08-24 | CNY 106,00 | +1,09 % | CNY 105,66 | CNY 109,50 | CNY 103,00 | 9,86M |
| 2026-08-21 | CNY 104,86 | +1,56 % | CNY 103,00 | CNY 107,86 | CNY 99,59 | 10,54M |
| 2026-08-20 | CNY 103,25 | +20,00 % | CNY 88,00 | CNY 103,25 | CNY 87,50 | 10,96M |
| 2026-08-19 | CNY 86,04 | -12,28 % | CNY 99,01 | CNY 99,01 | CNY 85,04 | 9,57M |
| 2026-08-18 | CNY 98,08 | +2,01 % | CNY 96,87 | CNY 99,98 | CNY 94,51 | 6,13M |
| 2026-08-17 | CNY 96,15 | +1,42 % | CNY 95,88 | CNY 100,45 | CNY 93,20 | 6,47M |
| 2026-08-14 | CNY 94,80 | +2,75 % | CNY 92,26 | CNY 95,08 | CNY 89,71 | 4,18M |
| 2026-08-13 | CNY 92,26 | -3,76 % | CNY 97,56 | CNY 98,99 | CNY 92,11 | 5,87M |
| 2026-08-12 | CNY 95,86 | +4,79 % | CNY 91,60 | CNY 96,44 | CNY 89,59 | 4,98M |
| 2026-08-11 | CNY 91,48 | -1,79 % | CNY 91,20 | CNY 93,79 | CNY 89,99 | 4,26M |
| 2026-08-10 | CNY 93,15 | +0,05 % | CNY 93,90 | CNY 93,90 | CNY 91,10 | 4,38M |
| 2026-08-07 | CNY 93,10 | +6,67 % | CNY 87,71 | CNY 93,82 | CNY 86,00 | 7,36M |
| 2026-08-06 | CNY 87,28 | +10,06 % | CNY 79,96 | CNY 89,48 | CNY 78,68 | 7,79M |
| 2026-08-05 | CNY 79,30 | +8,63 % | CNY 72,53 | CNY 79,83 | CNY 72,01 | 5,14M |
| 2026-08-04 | CNY 73,00 | +5,90 % | CNY 68,89 | CNY 73,80 | CNY 68,68 | 4,00M |
| 2026-08-03 | CNY 68,93 | -1,39 % | CNY 69,88 | CNY 71,07 | CNY 67,61 | 3,05M |
| 2026-07-31 | CNY 69,90 | +0,58 % | CNY 73,00 | CNY 76,88 | CNY 69,17 | 4,43M |
| 2026-07-30 | CNY 69,50 | -8,23 % | CNY 75,50 | CNY 76,99 | CNY 67,85 | 5,09M |
| 2026-07-29 | CNY 75,73 | +3,03 % | CNY 74,10 | CNY 75,90 | CNY 70,80 | 3,68M |
| 2026-07-28 | CNY 73,50 | -5,76 % | CNY 77,61 | CNY 78,02 | CNY 72,50 | 3,69M |
| 2026-07-27 | CNY 77,99 | +3,95 % | CNY 75,47 | CNY 78,78 | CNY 74,21 | 4,78M |
| 2026-07-24 | CNY 75,03 | -4,10 % | CNY 78,00 | CNY 79,99 | CNY 74,66 | 2,99M |
| 2026-07-23 | CNY 78,24 | -0,94 % | CNY 79,00 | CNY 82,83 | CNY 78,07 | 3,46M |
| 2026-07-22 | CNY 78,98 | -2,75 % | CNY 81,20 | CNY 82,52 | CNY 78,39 | 3,81M |
| 2026-07-21 | CNY 81,21 | +7,41 % | CNY 77,60 | CNY 83,00 | CNY 70,00 | 6,41M |
| 2026-07-20 | CNY 75,61 | -10,00 % | CNY 86,43 | CNY 86,44 | CNY 73,52 | 6,28M |
| 2026-07-17 | CNY 84,01 | -6,10 % | CNY 91,30 | CNY 92,90 | CNY 82,59 | 6,69M |
| 2026-07-16 | CNY 89,47 | -7,43 % | CNY 93,75 | CNY 95,00 | CNY 89,00 | 6,32M |
| 2026-07-15 | CNY 96,65 | +15,00 % | CNY 81,18 | CNY 100,85 | CNY 81,18 | 10,61M |
| 2026-07-14 | CNY 84,04 | -3,46 % | CNY 88,79 | CNY 88,99 | CNY 81,81 | 4,98M |
| 2026-07-13 | CNY 87,05 | +2,93 % | CNY 84,00 | CNY 88,50 | CNY 82,20 | 8,06M |
| 2026-07-10 | CNY 84,57 | -0,14 % | CNY 83,97 | CNY 91,00 | CNY 83,02 | 8,05M |
| 2026-07-09 | CNY 84,69 | +8,02 % | CNY 74,50 | CNY 85,88 | CNY 74,50 | 5,57M |
| 2026-07-08 | CNY 78,40 | -3,80 % | CNY 82,00 | CNY 82,18 | CNY 78,00 | 3,62M |
| 2026-07-07 | CNY 81,50 | -3,17 % | CNY 84,24 | CNY 84,88 | CNY 80,80 | 3,75M |
| 2026-07-06 | CNY 84,17 | -0,86 % | CNY 84,90 | CNY 86,95 | CNY 82,00 | 4,56M |
| 2026-07-03 | CNY 84,90 | +1,00 % | CNY 86,01 | CNY 88,16 | CNY 84,00 | 5,36M |
| 2026-07-02 | CNY 84,06 | -2,11 % | CNY 84,90 | CNY 91,87 | CNY 82,81 | 6,65M |
| 2026-07-01 | CNY 85,87 | +0,32 % | CNY 84,75 | CNY 86,50 | CNY 83,21 | 5,98M |
| 2026-06-30 | CNY 85,60 | +1,98 % | CNY 82,35 | CNY 86,44 | CNY 81,83 | 6,72M |
| 2026-06-29 | CNY 83,94 | -7,26 % | CNY 83,97 | CNY 87,98 | CNY 80,54 | 10,72M |
| 2026-06-26 | CNY 90,51 | -11,02 % | CNY 98,85 | CNY 101,62 | CNY 88,99 | 9,75M |
| 2026-06-25 | CNY 101,72 | -2,09 % | CNY 104,93 | CNY 107,31 | CNY 100,49 | 5,06M |
| 2026-06-24 | CNY 103,89 | -3,11 % | CNY 106,55 | CNY 110,00 | CNY 101,04 | 6,72M |
| 2026-06-23 | CNY 107,23 | -3,83 % | CNY 110,50 | CNY 111,98 | CNY 106,00 | 6,21M |
| 2026-06-22 | CNY 111,50 | -10,81 % | CNY 124,97 | CNY 125,00 | CNY 110,09 | 12,38M |
| 2026-06-18 | CNY 125,02 | +9,30 % | CNY 119,99 | CNY 129,99 | CNY 116,70 | 10,84M |
| 2026-06-17 | CNY 114,38 | +4,18 % | CNY 108,67 | CNY 120,77 | CNY 106,10 | 9,28M |
| 2026-06-16 | CNY 109,79 | +14,94 % | CNY 99,02 | CNY 113,00 | CNY 95,50 | 9,01M |
| 2026-06-15 | CNY 95,52 | +2,96 % | CNY 93,37 | CNY 95,96 | CNY 90,75 | 3,54M |
| 2026-06-12 | CNY 92,77 | +0,02 % | CNY 93,50 | CNY 96,49 | CNY 90,67 | 3,18M |
| 2026-06-11 | CNY 92,75 | +2,23 % | CNY 89,81 | CNY 94,20 | CNY 89,44 | 4,02M |
| 2026-06-10 | CNY 90,73 | -1,59 % | CNY 94,04 | CNY 94,04 | CNY 88,50 | 3,51M |
| 2026-06-09 | CNY 92,20 | -0,43 % | CNY 93,10 | CNY 94,80 | CNY 89,20 | 3,11M |
| 2026-06-08 | CNY 92,60 | -4,54 % | CNY 92,60 | CNY 95,95 | CNY 89,80 | 5,15M |
| 2026-06-05 | CNY 97,00 | -0,59 % | CNY 98,87 | CNY 98,87 | CNY 93,60 | 3,91M |
| 2026-06-04 | CNY 97,58 | +0,60 % | CNY 95,13 | CNY 99,80 | CNY 95,02 | 3,60M |
| 2026-06-03 | CNY 97,00 | +1,26 % | CNY 94,50 | CNY 98,00 | CNY 93,01 | 4,99M |
| 2026-06-02 | CNY 95,79 | +6,34 % | CNY 91,00 | CNY 96,17 | CNY 88,93 | 5,54M |
| 2026-06-01 | CNY 90,08 | -3,76 % | CNY 93,44 | CNY 95,70 | CNY 86,88 | 8,11M |
| 2026-05-29 | CNY 93,60 | -7,97 % | CNY 102,00 | CNY 102,95 | CNY 91,82 | 7,70M |
| 2026-05-28 | CNY 101,71 | +1,85 % | CNY 100,25 | CNY 103,00 | CNY 98,00 | 6,13M |
| 2026-05-27 | CNY 99,86 | -7,39 % | CNY 110,00 | CNY 112,01 | CNY 92,20 | 13,46M |
| 2026-05-26 | CNY 107,83 | -1,53 % | CNY 111,14 | CNY 111,14 | CNY 105,30 | 6,84M |