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 101,44 | -3,46 % | CNY 106,25 | CNY 107,00 | CNY 101,00 | 6,36M |
| 2026-09-29 | CNY 105,08 | -0,30 % | CNY 106,00 | CNY 107,25 | CNY 104,00 | 5,03M |
| 2026-09-28 | CNY 105,40 | -12,12 % | CNY 121,00 | CNY 121,00 | CNY 104,53 | 9,84M |
| 2026-09-24 | CNY 119,94 | -6,31 % | CNY 127,99 | CNY 127,99 | CNY 119,22 | 7,82M |
| 2026-09-23 | CNY 128,02 | +6,24 % | CNY 120,00 | CNY 129,80 | CNY 117,99 | 8,49M |
| 2026-09-22 | CNY 120,50 | +5,16 % | CNY 114,98 | CNY 121,56 | CNY 112,20 | 8,66M |
| 2026-09-21 | CNY 114,59 | +1,41 % | CNY 112,99 | CNY 116,00 | CNY 108,01 | 6,76M |
| 2026-09-18 | CNY 113,00 | +4,15 % | CNY 110,76 | CNY 113,00 | CNY 105,89 | 8,74M |
| 2026-09-17 | CNY 108,50 | +2,90 % | CNY 104,83 | CNY 112,98 | CNY 104,83 | 8,37M |
| 2026-09-16 | CNY 105,44 | +1,19 % | CNY 105,00 | CNY 111,68 | CNY 104,00 | 8,78M |
| 2026-09-15 | CNY 104,20 | +5,91 % | CNY 98,19 | CNY 104,50 | CNY 95,29 | 6,62M |
| 2026-09-14 | CNY 98,39 | +3,59 % | CNY 94,00 | CNY 100,95 | CNY 90,51 | 6,42M |
| 2026-09-11 | CNY 94,98 | -2,82 % | CNY 96,20 | CNY 99,99 | CNY 93,02 | 7,42M |
| 2026-09-10 | CNY 97,74 | +0,44 % | CNY 97,10 | CNY 100,20 | CNY 94,00 | 5,00M |
| 2026-09-09 | CNY 97,31 | +0,32 % | CNY 97,00 | CNY 104,98 | CNY 96,08 | 7,23M |
| 2026-09-08 | CNY 97,00 | -4,39 % | CNY 103,00 | CNY 104,00 | CNY 94,01 | 8,06M |
| 2026-09-07 | CNY 101,45 | +6,26 % | CNY 96,00 | CNY 102,63 | CNY 93,29 | 8,38M |
| 2026-09-04 | CNY 95,47 | -4,37 % | CNY 100,00 | CNY 102,00 | CNY 94,02 | 8,47M |
| 2026-09-03 | CNY 99,83 | +12,67 % | CNY 89,69 | CNY 100,95 | CNY 89,00 | 10,73M |
| 2026-09-02 | CNY 88,60 | -1,65 % | CNY 91,88 | CNY 92,61 | CNY 85,00 | 5,93M |
| 2026-09-01 | CNY 90,09 | +1,34 % | CNY 88,53 | CNY 91,20 | CNY 86,70 | 6,45M |
| 2026-08-31 | CNY 88,90 | +7,11 % | CNY 83,00 | CNY 96,60 | CNY 81,17 | 8,70M |
| 2026-08-28 | CNY 83,00 | -7,53 % | CNY 88,87 | CNY 89,65 | CNY 82,91 | 7,60M |
| 2026-08-27 | CNY 89,76 | +2,99 % | CNY 87,60 | CNY 89,78 | CNY 85,10 | 5,49M |
| 2026-08-26 | CNY 87,15 | +1,75 % | CNY 86,38 | CNY 88,25 | CNY 82,23 | 6,38M |
| 2026-08-25 | CNY 85,65 | +5,29 % | CNY 80,85 | CNY 88,39 | CNY 78,50 | 7,88M |
| 2026-08-24 | CNY 81,35 | -2,13 % | CNY 84,54 | CNY 86,00 | CNY 78,67 | 6,38M |
| 2026-08-21 | CNY 83,12 | -1,74 % | CNY 82,96 | CNY 85,00 | CNY 81,50 | 5,86M |
| 2026-08-20 | CNY 84,59 | -1,64 % | CNY 86,48 | CNY 88,51 | CNY 82,10 | 9,26M |
| 2026-08-19 | CNY 86,00 | -4,43 % | CNY 87,40 | CNY 89,88 | CNY 83,98 | 16,14M |
| 2026-08-18 | CNY 89,99 | +12,32 % | CNY 82,00 | CNY 92,88 | CNY 81,72 | 14,57M |
| 2026-08-17 | CNY 80,12 | +11,12 % | CNY 71,20 | CNY 80,50 | CNY 71,20 | 14,83M |
| 2026-08-14 | CNY 72,10 | +20,01 % | CNY 60,70 | CNY 72,10 | CNY 60,13 | 18,42M |
| 2026-08-13 | CNY 60,08 | -8,98 % | CNY 65,78 | CNY 66,10 | CNY 59,66 | 10,13M |
| 2026-08-12 | CNY 66,01 | +2,34 % | CNY 62,76 | CNY 68,49 | CNY 62,76 | 6,46M |
| 2026-08-11 | CNY 64,50 | +3,20 % | CNY 61,99 | CNY 65,62 | CNY 58,00 | 6,54M |
| 2026-08-10 | CNY 62,50 | +1,17 % | CNY 61,78 | CNY 64,44 | CNY 60,15 | 6,53M |
| 2026-08-07 | CNY 61,78 | +12,39 % | CNY 54,97 | CNY 62,09 | CNY 53,56 | 8,23M |
| 2026-08-06 | CNY 54,97 | +1,80 % | CNY 53,00 | CNY 56,70 | CNY 52,13 | 5,96M |
| 2026-08-05 | CNY 54,00 | +4,07 % | CNY 50,00 | CNY 55,45 | CNY 50,00 | 5,48M |
| 2026-08-04 | CNY 51,89 | +11,07 % | CNY 47,00 | CNY 53,19 | CNY 47,00 | 6,61M |
| 2026-08-03 | CNY 46,72 | -8,39 % | CNY 51,05 | CNY 51,89 | CNY 46,68 | 4,81M |
| 2026-07-31 | CNY 51,00 | +4,08 % | CNY 52,99 | CNY 57,82 | CNY 50,08 | 5,53M |
| 2026-07-30 | CNY 49,00 | -6,74 % | CNY 51,94 | CNY 52,75 | CNY 48,28 | 3,71M |
| 2026-07-29 | CNY 52,54 | +6,81 % | CNY 50,94 | CNY 54,50 | CNY 47,97 | 4,77M |
| 2026-07-28 | CNY 49,19 | -3,23 % | CNY 50,00 | CNY 52,50 | CNY 48,00 | 3,37M |
| 2026-07-27 | CNY 50,83 | +5,28 % | CNY 47,80 | CNY 52,00 | CNY 47,72 | 3,81M |
| 2026-07-24 | CNY 48,28 | -3,82 % | CNY 49,19 | CNY 50,20 | CNY 47,68 | 3,18M |
| 2026-07-23 | CNY 50,20 | +12,73 % | CNY 44,78 | CNY 53,00 | CNY 42,12 | 5,80M |
| 2026-07-22 | CNY 44,53 | -10,00 % | CNY 48,54 | CNY 48,99 | CNY 44,50 | 4,08M |
| 2026-07-21 | CNY 49,48 | +10,45 % | CNY 44,00 | CNY 49,55 | CNY 39,89 | 5,21M |
| 2026-07-20 | CNY 44,80 | -5,12 % | CNY 48,99 | CNY 49,94 | CNY 41,02 | 5,46M |
| 2026-07-17 | CNY 47,22 | -10,89 % | CNY 53,58 | CNY 53,58 | CNY 47,06 | 5,08M |
| 2026-07-16 | CNY 52,99 | -5,34 % | CNY 55,10 | CNY 57,44 | CNY 52,58 | 4,44M |
| 2026-07-15 | CNY 55,98 | +7,20 % | CNY 52,98 | CNY 58,88 | CNY 51,48 | 6,96M |
| 2026-07-14 | CNY 52,22 | +6,10 % | CNY 49,13 | CNY 53,50 | CNY 48,70 | 4,29M |
| 2026-07-13 | CNY 49,22 | -5,58 % | CNY 50,98 | CNY 52,91 | CNY 49,17 | 4,42M |
| 2026-07-10 | CNY 52,13 | -0,44 % | CNY 53,00 | CNY 55,24 | CNY 51,95 | 4,78M |
| 2026-07-09 | CNY 52,36 | +3,66 % | CNY 51,52 | CNY 52,68 | CNY 48,50 | 5,63M |
| 2026-07-08 | CNY 50,51 | -11,35 % | CNY 56,90 | CNY 56,99 | CNY 50,49 | 6,20M |
| 2026-07-07 | CNY 56,98 | -7,29 % | CNY 61,71 | CNY 61,99 | CNY 55,01 | 6,54M |
| 2026-07-06 | CNY 61,46 | +1,32 % | CNY 60,73 | CNY 64,96 | CNY 60,50 | 4,73M |
| 2026-07-03 | CNY 60,66 | -1,56 % | CNY 61,62 | CNY 64,36 | CNY 60,20 | 3,75M |
| 2026-07-02 | CNY 61,62 | -5,21 % | CNY 63,39 | CNY 66,98 | CNY 61,00 | 5,24M |
| 2026-07-01 | CNY 65,01 | +1,48 % | CNY 65,27 | CNY 68,88 | CNY 63,31 | 6,33M |
| 2026-06-30 | CNY 64,06 | +4,76 % | CNY 61,00 | CNY 64,50 | CNY 59,62 | 5,31M |
| 2026-06-29 | CNY 61,15 | -2,80 % | CNY 62,21 | CNY 63,22 | CNY 58,00 | 5,41M |
| 2026-06-26 | CNY 62,91 | -6,19 % | CNY 65,80 | CNY 65,99 | CNY 62,00 | 5,84M |
| 2026-06-25 | CNY 67,06 | -4,47 % | CNY 70,20 | CNY 71,96 | CNY 66,83 | 7,32M |
| 2026-06-24 | CNY 70,20 | +0,30 % | CNY 70,00 | CNY 71,00 | CNY 66,81 | 6,97M |
| 2026-06-23 | CNY 69,99 | -3,15 % | CNY 72,87 | CNY 74,00 | CNY 69,00 | 9,82M |
| 2026-06-22 | CNY 72,27 | +6,44 % | CNY 71,47 | CNY 73,00 | CNY 67,99 | 11,87M |
| 2026-06-18 | CNY 67,90 | +20,01 % | CNY 57,88 | CNY 67,90 | CNY 56,71 | 13,12M |
| 2026-06-17 | CNY 56,58 | +8,52 % | CNY 51,50 | CNY 56,99 | CNY 51,50 | 8,20M |
| 2026-06-16 | CNY 52,14 | +1,98 % | CNY 50,96 | CNY 52,50 | CNY 50,05 | 5,66M |
| 2026-06-15 | CNY 51,13 | +4,77 % | CNY 49,28 | CNY 51,88 | CNY 48,01 | 5,86M |
| 2026-06-12 | CNY 48,80 | -6,89 % | CNY 52,70 | CNY 54,60 | CNY 48,73 | 6,80M |
| 2026-06-11 | CNY 52,41 | -7,78 % | CNY 55,82 | CNY 55,88 | CNY 51,60 | 10,39M |
| 2026-06-10 | CNY 56,83 | +20,00 % | CNY 47,35 | CNY 56,83 | CNY 44,78 | 12,98M |
| 2026-06-09 | CNY 47,36 | +1,54 % | CNY 48,00 | CNY 48,50 | CNY 45,88 | 5,28M |
| 2026-06-08 | CNY 46,64 | -10,65 % | CNY 50,00 | CNY 51,00 | CNY 46,47 | 6,53M |
| 2026-06-05 | CNY 52,20 | -0,76 % | CNY 51,85 | CNY 54,39 | CNY 50,10 | 5,10M |
| 2026-06-04 | CNY 52,60 | -4,33 % | CNY 53,70 | CNY 55,70 | CNY 50,50 | 7,04M |
| 2026-06-03 | CNY 54,98 | +4,27 % | CNY 54,00 | CNY 57,50 | CNY 51,60 | 8,93M |
| 2026-06-02 | CNY 52,73 | +4,11 % | CNY 50,35 | CNY 54,69 | CNY 49,00 | 5,87M |
| 2026-06-01 | CNY 50,65 | -4,99 % | CNY 52,92 | CNY 53,55 | CNY 50,00 | 5,89M |
| 2026-05-29 | CNY 53,31 | -4,62 % | CNY 56,00 | CNY 61,19 | CNY 52,90 | 8,56M |
| 2026-05-28 | CNY 55,89 | +3,10 % | CNY 53,25 | CNY 56,86 | CNY 53,09 | 6,02M |
| 2026-05-27 | CNY 54,21 | -7,74 % | CNY 58,00 | CNY 59,96 | CNY 53,94 | 8,09M |
| 2026-05-26 | CNY 58,76 | +6,47 % | CNY 55,00 | CNY 59,40 | CNY 52,88 | 8,85M |