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 76,59 | -2,62 % | CNY 79,50 | CNY 79,64 | CNY 76,45 | 3,55M |
| 2026-09-29 | CNY 78,65 | +0,19 % | CNY 77,80 | CNY 79,59 | CNY 76,92 | 4,46M |
| 2026-09-28 | CNY 78,50 | -6,87 % | CNY 84,00 | CNY 84,63 | CNY 77,40 | 5,97M |
| 2026-09-24 | CNY 84,29 | -6,00 % | CNY 88,78 | CNY 89,38 | CNY 84,21 | 4,70M |
| 2026-09-23 | CNY 89,67 | +0,10 % | CNY 89,60 | CNY 90,80 | CNY 88,65 | 3,98M |
| 2026-09-22 | CNY 89,58 | +0,03 % | CNY 90,78 | CNY 93,50 | CNY 89,00 | 6,38M |
| 2026-09-21 | CNY 89,55 | -2,58 % | CNY 92,30 | CNY 92,99 | CNY 88,01 | 5,10M |
| 2026-09-18 | CNY 91,92 | +2,02 % | CNY 91,34 | CNY 92,95 | CNY 89,19 | 5,13M |
| 2026-09-17 | CNY 90,10 | +0,40 % | CNY 89,98 | CNY 92,14 | CNY 89,36 | 4,95M |
| 2026-09-16 | CNY 89,74 | +6,73 % | CNY 84,58 | CNY 90,35 | CNY 83,50 | 6,49M |
| 2026-09-15 | CNY 84,08 | +2,52 % | CNY 80,91 | CNY 87,56 | CNY 80,91 | 4,98M |
| 2026-09-14 | CNY 82,01 | +0,77 % | CNY 80,17 | CNY 82,98 | CNY 78,80 | 3,29M |
| 2026-09-11 | CNY 81,38 | -1,36 % | CNY 80,99 | CNY 82,39 | CNY 78,38 | 4,38M |
| 2026-09-10 | CNY 82,50 | -2,48 % | CNY 83,07 | CNY 85,49 | CNY 81,81 | 3,60M |
| 2026-09-09 | CNY 84,60 | +0,06 % | CNY 85,08 | CNY 85,94 | CNY 82,58 | 4,95M |
| 2026-09-08 | CNY 84,55 | -2,28 % | CNY 86,23 | CNY 88,88 | CNY 83,07 | 5,73M |
| 2026-09-07 | CNY 86,52 | +4,38 % | CNY 83,81 | CNY 87,87 | CNY 83,58 | 6,80M |
| 2026-09-04 | CNY 82,89 | -5,46 % | CNY 90,28 | CNY 90,77 | CNY 82,21 | 7,29M |
| 2026-09-03 | CNY 87,68 | +4,03 % | CNY 90,55 | CNY 91,98 | CNY 86,00 | 7,68M |
| 2026-09-02 | CNY 84,28 | -1,17 % | CNY 83,94 | CNY 87,00 | CNY 81,81 | 5,47M |
| 2026-09-01 | CNY 85,28 | -4,86 % | CNY 91,50 | CNY 92,29 | CNY 84,52 | 6,15M |
| 2026-08-31 | CNY 89,64 | +3,77 % | CNY 83,70 | CNY 89,80 | CNY 83,55 | 6,32M |
| 2026-08-28 | CNY 86,38 | -4,86 % | CNY 90,70 | CNY 90,70 | CNY 86,26 | 5,80M |
| 2026-08-27 | CNY 90,79 | +2,61 % | CNY 88,00 | CNY 91,91 | CNY 87,28 | 9,06M |
| 2026-08-26 | CNY 88,48 | +3,56 % | CNY 86,29 | CNY 89,08 | CNY 83,30 | 7,05M |
| 2026-08-25 | CNY 85,44 | +4,83 % | CNY 79,70 | CNY 89,11 | CNY 79,00 | 10,00M |
| 2026-08-24 | CNY 81,50 | -4,57 % | CNY 86,53 | CNY 86,53 | CNY 78,38 | 7,13M |
| 2026-08-21 | CNY 85,40 | +2,46 % | CNY 83,35 | CNY 88,70 | CNY 83,35 | 6,29M |
| 2026-08-20 | CNY 83,35 | +1,49 % | CNY 83,43 | CNY 86,90 | CNY 81,04 | 7,05M |
| 2026-08-19 | CNY 82,13 | -12,83 % | CNY 90,61 | CNY 91,74 | CNY 81,02 | 9,69M |
| 2026-08-18 | CNY 94,22 | -2,65 % | CNY 96,52 | CNY 97,72 | CNY 91,50 | 10,71M |
| 2026-08-17 | CNY 96,78 | +13,89 % | CNY 85,83 | CNY 97,50 | CNY 85,83 | 13,06M |
| 2026-08-14 | CNY 84,98 | +3,32 % | CNY 83,07 | CNY 85,56 | CNY 82,60 | 5,62M |
| 2026-08-13 | CNY 82,25 | -1,26 % | CNY 84,21 | CNY 86,88 | CNY 81,93 | 5,55M |
| 2026-08-12 | CNY 83,30 | +0,02 % | CNY 83,28 | CNY 84,48 | CNY 82,00 | 5,46M |
| 2026-08-11 | CNY 83,28 | -4,82 % | CNY 87,06 | CNY 87,70 | CNY 83,18 | 6,00M |
| 2026-08-10 | CNY 87,50 | +0,64 % | CNY 86,65 | CNY 87,87 | CNY 83,22 | 7,30M |
| 2026-08-07 | CNY 86,94 | +12,25 % | CNY 77,00 | CNY 88,50 | CNY 76,45 | 10,95M |
| 2026-08-06 | CNY 77,45 | +4,97 % | CNY 73,34 | CNY 79,50 | CNY 72,10 | 8,54M |
| 2026-08-05 | CNY 73,78 | +8,58 % | CNY 68,00 | CNY 75,95 | CNY 68,00 | 8,65M |
| 2026-08-04 | CNY 67,95 | +12,31 % | CNY 61,00 | CNY 69,45 | CNY 59,69 | 11,13M |
| 2026-08-03 | CNY 60,50 | -7,05 % | CNY 64,21 | CNY 64,99 | CNY 58,58 | 7,94M |
| 2026-07-31 | CNY 65,09 | +11,99 % | CNY 62,23 | CNY 69,50 | CNY 62,23 | 12,80M |
| 2026-07-30 | CNY 58,12 | -7,33 % | CNY 61,47 | CNY 62,30 | CNY 55,00 | 10,20M |
| 2026-07-29 | CNY 62,72 | -5,00 % | CNY 69,70 | CNY 70,41 | CNY 60,25 | 10,64M |
| 2026-07-28 | CNY 66,02 | -8,32 % | CNY 69,88 | CNY 71,90 | CNY 64,80 | 8,80M |
| 2026-07-27 | CNY 72,01 | +6,38 % | CNY 70,00 | CNY 72,55 | CNY 66,50 | 7,97M |
| 2026-07-24 | CNY 67,69 | +2,56 % | CNY 64,22 | CNY 71,77 | CNY 63,01 | 9,04M |
| 2026-07-23 | CNY 66,00 | -5,02 % | CNY 70,25 | CNY 71,60 | CNY 65,00 | 7,00M |
| 2026-07-22 | CNY 69,49 | +2,01 % | CNY 67,50 | CNY 75,34 | CNY 66,00 | 12,29M |
| 2026-07-21 | CNY 68,12 | +11,67 % | CNY 62,19 | CNY 68,34 | CNY 55,97 | 12,46M |
| 2026-07-20 | CNY 61,00 | +1,03 % | CNY 65,00 | CNY 70,00 | CNY 58,70 | 11,76M |
| 2026-07-17 | CNY 60,38 | -13,50 % | CNY 69,20 | CNY 69,80 | CNY 60,00 | 8,54M |
| 2026-07-16 | CNY 69,80 | -8,58 % | CNY 74,82 | CNY 76,96 | CNY 69,50 | 7,56M |
| 2026-07-15 | CNY 76,35 | -2,13 % | CNY 79,99 | CNY 82,66 | CNY 74,60 | 9,37M |
| 2026-07-14 | CNY 78,01 | -4,49 % | CNY 81,68 | CNY 82,63 | CNY 74,50 | 9,07M |
| 2026-07-13 | CNY 81,68 | -8,41 % | CNY 87,45 | CNY 92,45 | CNY 81,00 | 8,41M |
| 2026-07-10 | CNY 89,18 | -11,70 % | CNY 102,00 | CNY 103,48 | CNY 89,03 | 12,86M |
| 2026-07-09 | CNY 101,00 | +2,97 % | CNY 98,00 | CNY 102,00 | CNY 93,11 | 16,35M |
| 2026-07-08 | CNY 98,09 | +16,80 % | CNY 85,00 | CNY 100,78 | CNY 80,09 | 20,39M |
| 2026-07-07 | CNY 83,98 | -0,49 % | CNY 83,51 | CNY 85,79 | CNY 80,18 | 5,15M |
| 2026-07-06 | CNY 84,39 | -1,87 % | CNY 86,74 | CNY 88,82 | CNY 80,37 | 6,20M |
| 2026-07-03 | CNY 86,00 | -3,37 % | CNY 88,03 | CNY 91,45 | CNY 85,61 | 6,12M |
| 2026-07-02 | CNY 89,00 | -2,31 % | CNY 88,02 | CNY 97,75 | CNY 84,00 | 8,74M |
| 2026-07-01 | CNY 91,10 | -2,00 % | CNY 93,72 | CNY 97,44 | CNY 89,80 | 8,15M |
| 2026-06-30 | CNY 92,96 | +12,07 % | CNY 83,49 | CNY 93,68 | CNY 81,90 | 10,65M |
| 2026-06-29 | CNY 82,95 | +1,02 % | CNY 83,49 | CNY 87,78 | CNY 78,51 | 7,60M |
| 2026-06-26 | CNY 82,11 | -3,85 % | CNY 83,61 | CNY 85,29 | CNY 80,00 | 6,40M |
| 2026-06-25 | CNY 85,40 | -0,82 % | CNY 86,11 | CNY 90,10 | CNY 84,01 | 8,34M |
| 2026-06-24 | CNY 86,11 | -2,56 % | CNY 87,14 | CNY 89,25 | CNY 83,03 | 8,57M |
| 2026-06-23 | CNY 88,37 | -0,43 % | CNY 88,00 | CNY 92,28 | CNY 86,11 | 7,07M |
| 2026-06-22 | CNY 88,75 | -1,50 % | CNY 91,40 | CNY 94,88 | CNY 87,36 | 11,28M |
| 2026-06-18 | CNY 90,10 | -2,30 % | CNY 93,26 | CNY 94,10 | CNY 89,21 | 8,64M |
| 2026-06-17 | CNY 92,22 | -3,94 % | CNY 93,50 | CNY 94,70 | CNY 91,20 | 8,18M |
| 2026-06-16 | CNY 96,00 | +8,60 % | CNY 88,40 | CNY 98,89 | CNY 88,23 | 11,12M |
| 2026-06-15 | CNY 88,40 | +3,63 % | CNY 86,00 | CNY 88,72 | CNY 83,59 | 6,65M |
| 2026-06-12 | CNY 85,30 | -3,23 % | CNY 92,00 | CNY 93,19 | CNY 84,40 | 7,09M |
| 2026-06-11 | CNY 88,15 | +1,32 % | CNY 86,50 | CNY 92,45 | CNY 86,50 | 6,64M |
| 2026-06-10 | CNY 87,00 | -0,03 % | CNY 86,00 | CNY 91,30 | CNY 85,73 | 5,85M |
| 2026-06-09 | CNY 87,03 | +11,01 % | CNY 79,24 | CNY 89,66 | CNY 79,20 | 8,28M |
| 2026-06-08 | CNY 78,40 | -5,77 % | CNY 79,00 | CNY 81,43 | CNY 77,01 | 4,96M |
| 2026-06-05 | CNY 83,20 | -4,48 % | CNY 85,74 | CNY 85,74 | CNY 81,50 | 7,77M |
| 2026-06-04 | CNY 87,10 | -1,02 % | CNY 87,36 | CNY 91,90 | CNY 85,28 | 7,54M |
| 2026-06-03 | CNY 88,00 | -5,17 % | CNY 93,00 | CNY 96,99 | CNY 85,37 | 14,01M |
| 2026-06-02 | CNY 92,80 | -2,07 % | CNY 94,47 | CNY 96,99 | CNY 90,60 | 7,59M |
| 2026-06-01 | CNY 94,76 | -2,34 % | CNY 95,45 | CNY 101,39 | CNY 92,10 | 11,07M |
| 2026-05-29 | CNY 97,03 | +1,33 % | CNY 97,67 | CNY 103,00 | CNY 89,76 | 15,52M |
| 2026-05-28 | CNY 95,76 | +6,20 % | CNY 89,18 | CNY 99,00 | CNY 89,01 | 12,61M |
| 2026-05-27 | CNY 90,17 | -2,73 % | CNY 93,17 | CNY 99,00 | CNY 89,38 | 10,92M |
| 2026-05-26 | CNY 92,70 | -1,34 % | CNY 92,18 | CNY 93,93 | CNY 89,00 | 9,54M |