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 77,53 | -3,21 % | CNY 80,79 | CNY 80,90 | CNY 77,11 | 1,11M |
| 2026-09-29 | CNY 80,10 | +0,77 % | CNY 79,49 | CNY 81,00 | CNY 78,80 | 896,95K |
| 2026-09-28 | CNY 79,49 | -5,80 % | CNY 84,86 | CNY 85,98 | CNY 78,30 | 1,89M |
| 2026-09-24 | CNY 84,38 | -5,42 % | CNY 89,99 | CNY 90,80 | CNY 83,99 | 3,32M |
| 2026-09-23 | CNY 89,22 | +7,71 % | CNY 82,83 | CNY 91,66 | CNY 82,15 | 4,49M |
| 2026-09-22 | CNY 82,83 | -1,40 % | CNY 84,00 | CNY 85,48 | CNY 82,58 | 1,42M |
| 2026-09-21 | CNY 84,01 | +4,35 % | CNY 81,04 | CNY 84,85 | CNY 80,03 | 1,93M |
| 2026-09-18 | CNY 80,51 | +0,66 % | CNY 80,05 | CNY 80,79 | CNY 79,80 | 1,10M |
| 2026-09-17 | CNY 79,98 | +2,41 % | CNY 77,92 | CNY 79,99 | CNY 77,91 | 1,42M |
| 2026-09-16 | CNY 78,10 | +1,01 % | CNY 77,57 | CNY 78,88 | CNY 77,31 | 906,31K |
| 2026-09-15 | CNY 77,32 | -1,29 % | CNY 77,77 | CNY 78,43 | CNY 76,37 | 755,00K |
| 2026-09-14 | CNY 78,33 | +0,04 % | CNY 78,00 | CNY 80,72 | CNY 77,34 | 1,58M |
| 2026-09-11 | CNY 78,30 | +1,52 % | CNY 76,51 | CNY 78,30 | CNY 74,51 | 1,89M |
| 2026-09-10 | CNY 77,13 | -0,67 % | CNY 76,40 | CNY 78,80 | CNY 76,16 | 1,58M |
| 2026-09-09 | CNY 77,65 | -4,99 % | CNY 80,20 | CNY 80,97 | CNY 77,65 | 3,11M |
| 2026-09-08 | CNY 81,73 | -9,19 % | CNY 85,00 | CNY 85,99 | CNY 80,82 | 7,43M |
| 2026-09-07 | CNY 90,00 | +12,08 % | CNY 95,85 | CNY 96,36 | CNY 87,96 | 8,92M |
| 2026-09-04 | CNY 80,30 | -1,25 % | CNY 81,32 | CNY 83,37 | CNY 79,70 | 1,10M |
| 2026-09-03 | CNY 81,32 | -1,25 % | CNY 83,42 | CNY 83,99 | CNY 79,95 | 1,34M |
| 2026-09-02 | CNY 82,35 | -2,65 % | CNY 84,00 | CNY 84,32 | CNY 81,70 | 1,52M |
| 2026-09-01 | CNY 84,59 | -7,25 % | CNY 92,00 | CNY 92,00 | CNY 84,51 | 2,82M |
| 2026-08-31 | CNY 91,20 | +2,01 % | CNY 87,73 | CNY 92,30 | CNY 86,40 | 3,44M |
| 2026-08-28 | CNY 89,40 | +7,52 % | CNY 83,10 | CNY 92,68 | CNY 82,01 | 4,30M |
| 2026-08-27 | CNY 83,15 | +0,14 % | CNY 82,89 | CNY 84,99 | CNY 81,04 | 2,73M |
| 2026-08-26 | CNY 83,03 | -2,40 % | CNY 83,76 | CNY 85,00 | CNY 81,40 | 2,55M |
| 2026-08-25 | CNY 85,07 | +3,74 % | CNY 81,63 | CNY 88,22 | CNY 79,79 | 2,36M |
| 2026-08-24 | CNY 82,00 | -6,42 % | CNY 86,99 | CNY 86,99 | CNY 80,22 | 2,47M |
| 2026-08-21 | CNY 87,63 | +3,83 % | CNY 84,00 | CNY 87,63 | CNY 82,61 | 2,37M |
| 2026-08-20 | CNY 84,40 | +4,06 % | CNY 82,49 | CNY 86,14 | CNY 81,88 | 2,21M |
| 2026-08-19 | CNY 81,11 | -10,09 % | CNY 88,50 | CNY 88,50 | CNY 81,08 | 2,91M |
| 2026-08-18 | CNY 90,21 | -2,20 % | CNY 92,71 | CNY 93,64 | CNY 88,90 | 2,92M |
| 2026-08-17 | CNY 92,24 | -0,47 % | CNY 95,00 | CNY 98,58 | CNY 90,00 | 4,90M |
| 2026-08-14 | CNY 92,68 | +11,89 % | CNY 81,96 | CNY 94,50 | CNY 80,58 | 5,73M |
| 2026-08-13 | CNY 82,83 | +9,87 % | CNY 78,78 | CNY 86,89 | CNY 78,78 | 3,94M |
| 2026-08-12 | CNY 75,39 | -0,40 % | CNY 76,34 | CNY 76,34 | CNY 74,88 | 851,97K |
| 2026-08-11 | CNY 75,69 | +1,69 % | CNY 74,22 | CNY 78,29 | CNY 72,00 | 1,65M |
| 2026-08-10 | CNY 74,43 | -3,09 % | CNY 76,50 | CNY 77,50 | CNY 73,20 | 1,26M |
| 2026-08-07 | CNY 76,80 | +1,59 % | CNY 75,99 | CNY 77,97 | CNY 74,35 | 1,59M |
| 2026-08-06 | CNY 75,60 | -4,62 % | CNY 78,00 | CNY 80,48 | CNY 75,33 | 1,78M |
| 2026-08-05 | CNY 79,26 | +3,47 % | CNY 76,32 | CNY 81,20 | CNY 76,32 | 2,11M |
| 2026-08-04 | CNY 76,60 | +5,54 % | CNY 72,50 | CNY 77,50 | CNY 72,50 | 1,60M |
| 2026-08-03 | CNY 72,58 | +1,07 % | CNY 71,75 | CNY 73,77 | CNY 71,43 | 864,71K |
| 2026-07-31 | CNY 71,81 | +1,96 % | CNY 74,00 | CNY 74,85 | CNY 71,61 | 1,42M |
| 2026-07-30 | CNY 70,43 | -5,25 % | CNY 74,00 | CNY 74,66 | CNY 70,01 | 1,21M |
| 2026-07-29 | CNY 74,33 | +0,55 % | CNY 73,96 | CNY 75,66 | CNY 71,60 | 1,14M |
| 2026-07-28 | CNY 73,92 | -3,49 % | CNY 75,45 | CNY 76,01 | CNY 72,24 | 1,35M |
| 2026-07-27 | CNY 76,59 | +7,78 % | CNY 70,84 | CNY 76,80 | CNY 70,30 | 1,96M |
| 2026-07-24 | CNY 71,06 | -6,45 % | CNY 75,44 | CNY 75,77 | CNY 71,00 | 1,93M |
| 2026-07-23 | CNY 75,96 | +4,05 % | CNY 73,00 | CNY 76,93 | CNY 72,50 | 2,42M |
| 2026-07-22 | CNY 73,00 | +1,40 % | CNY 73,92 | CNY 74,36 | CNY 70,21 | 1,97M |
| 2026-07-21 | CNY 71,99 | +11,15 % | CNY 65,00 | CNY 73,71 | CNY 61,75 | 2,35M |
| 2026-07-20 | CNY 64,77 | -7,43 % | CNY 69,51 | CNY 71,35 | CNY 63,43 | 1,76M |
| 2026-07-17 | CNY 69,97 | -0,20 % | CNY 69,99 | CNY 71,80 | CNY 64,14 | 2,17M |
| 2026-07-16 | CNY 70,11 | -3,66 % | CNY 71,21 | CNY 72,99 | CNY 69,36 | 1,21M |
| 2026-07-15 | CNY 72,77 | +0,80 % | CNY 71,01 | CNY 75,55 | CNY 70,80 | 1,81M |
| 2026-07-14 | CNY 72,19 | +6,63 % | CNY 67,70 | CNY 72,36 | CNY 65,50 | 1,85M |
| 2026-07-13 | CNY 67,70 | -8,64 % | CNY 73,63 | CNY 73,83 | CNY 67,30 | 1,64M |
| 2026-07-10 | CNY 74,10 | +1,37 % | CNY 73,34 | CNY 76,80 | CNY 73,02 | 1,51M |
| 2026-07-09 | CNY 73,10 | +1,37 % | CNY 71,99 | CNY 73,51 | CNY 69,80 | 1,80M |
| 2026-07-08 | CNY 72,11 | -5,31 % | CNY 76,15 | CNY 77,18 | CNY 71,62 | 1,44M |
| 2026-07-07 | CNY 76,15 | -4,48 % | CNY 79,68 | CNY 81,26 | CNY 75,20 | 1,90M |
| 2026-07-06 | CNY 79,72 | -3,95 % | CNY 83,90 | CNY 83,96 | CNY 79,10 | 1,68M |
| 2026-07-03 | CNY 83,00 | +1,80 % | CNY 81,06 | CNY 85,60 | CNY 80,63 | 1,81M |
| 2026-07-02 | CNY 81,53 | -3,14 % | CNY 83,51 | CNY 87,00 | CNY 81,00 | 2,21M |
| 2026-07-01 | CNY 84,17 | -1,87 % | CNY 86,21 | CNY 87,19 | CNY 83,00 | 2,13M |
| 2026-06-30 | CNY 85,77 | -0,84 % | CNY 84,88 | CNY 87,00 | CNY 83,37 | 2,64M |
| 2026-06-29 | CNY 86,50 | -2,16 % | CNY 85,88 | CNY 87,78 | CNY 80,30 | 4,10M |
| 2026-06-26 | CNY 88,41 | -6,24 % | CNY 94,47 | CNY 94,47 | CNY 88,01 | 2,90M |
| 2026-06-25 | CNY 94,29 | -1,41 % | CNY 95,42 | CNY 98,70 | CNY 91,00 | 2,90M |
| 2026-06-24 | CNY 95,64 | -1,46 % | CNY 95,81 | CNY 97,89 | CNY 92,35 | 2,80M |
| 2026-06-23 | CNY 97,06 | -4,17 % | CNY 100,00 | CNY 100,57 | CNY 95,71 | 2,44M |
| 2026-06-22 | CNY 101,28 | -1,16 % | CNY 102,49 | CNY 104,50 | CNY 97,89 | 3,75M |
| 2026-06-18 | CNY 102,47 | +9,45 % | CNY 93,71 | CNY 102,79 | CNY 92,88 | 4,38M |
| 2026-06-17 | CNY 93,62 | -0,47 % | CNY 92,91 | CNY 94,68 | CNY 91,46 | 3,47M |
| 2026-06-16 | CNY 94,06 | +0,27 % | CNY 93,81 | CNY 97,01 | CNY 91,44 | 4,39M |
| 2026-06-15 | CNY 93,81 | +0,26 % | CNY 91,03 | CNY 95,09 | CNY 90,46 | 4,67M |
| 2026-06-12 | CNY 93,57 | +16,47 % | CNY 81,42 | CNY 95,79 | CNY 81,42 | 6,97M |
| 2026-06-11 | CNY 80,34 | -1,25 % | CNY 81,71 | CNY 82,14 | CNY 78,68 | 2,18M |
| 2026-06-10 | CNY 81,36 | -8,03 % | CNY 86,04 | CNY 87,78 | CNY 79,62 | 4,01M |
| 2026-06-09 | CNY 88,46 | +1,78 % | CNY 87,14 | CNY 94,29 | CNY 86,76 | 4,37M |
| 2026-06-08 | CNY 86,91 | +7,48 % | CNY 76,34 | CNY 89,99 | CNY 76,34 | 4,61M |
| 2026-06-05 | CNY 80,86 | -0,84 % | CNY 81,55 | CNY 85,00 | CNY 78,46 | 2,72M |
| 2026-06-04 | CNY 81,55 | +2,78 % | CNY 79,29 | CNY 83,66 | CNY 76,52 | 2,74M |
| 2026-06-03 | CNY 79,34 | -6,56 % | CNY 83,70 | CNY 85,46 | CNY 78,71 | 2,74M |
| 2026-06-02 | CNY 84,91 | -0,52 % | CNY 84,97 | CNY 87,14 | CNY 82,84 | 2,02M |
| 2026-06-01 | CNY 85,36 | +4,26 % | CNY 80,96 | CNY 86,43 | CNY 79,51 | 2,99M |
| 2026-05-29 | CNY 81,87 | -3,46 % | CNY 84,16 | CNY 85,61 | CNY 78,26 | 3,37M |
| 2026-05-28 | CNY 84,81 | +3,24 % | CNY 82,03 | CNY 87,03 | CNY 81,43 | 3,18M |
| 2026-05-27 | CNY 82,14 | -11,40 % | CNY 92,74 | CNY 94,31 | CNY 81,80 | 5,16M |
| 2026-05-26 | CNY 92,71 | -2,99 % | CNY 95,59 | CNY 96,79 | CNY 89,76 | 3,57M |