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 79,91 | -4,33 % | CNY 84,30 | CNY 84,30 | CNY 78,11 | 3,85M |
| 2026-09-29 | CNY 83,53 | +0,53 % | CNY 81,66 | CNY 84,97 | CNY 81,66 | 2,60M |
| 2026-09-28 | CNY 83,09 | -4,04 % | CNY 85,59 | CNY 88,58 | CNY 81,96 | 4,48M |
| 2026-09-24 | CNY 86,59 | +0,09 % | CNY 86,02 | CNY 89,80 | CNY 85,30 | 3,53M |
| 2026-09-23 | CNY 86,51 | +1,12 % | CNY 85,85 | CNY 87,68 | CNY 85,45 | 2,60M |
| 2026-09-22 | CNY 85,55 | -2,96 % | CNY 89,51 | CNY 90,27 | CNY 85,03 | 4,20M |
| 2026-09-21 | CNY 88,16 | -2,11 % | CNY 90,00 | CNY 90,00 | CNY 87,18 | 3,70M |
| 2026-09-18 | CNY 90,06 | +3,46 % | CNY 89,00 | CNY 91,50 | CNY 86,50 | 5,76M |
| 2026-09-17 | CNY 87,05 | -0,07 % | CNY 87,00 | CNY 88,36 | CNY 84,87 | 4,39M |
| 2026-09-16 | CNY 87,11 | +5,96 % | CNY 81,65 | CNY 88,03 | CNY 81,02 | 5,74M |
| 2026-09-15 | CNY 82,21 | +2,54 % | CNY 79,56 | CNY 85,55 | CNY 78,99 | 5,22M |
| 2026-09-14 | CNY 80,17 | +1,31 % | CNY 78,00 | CNY 82,00 | CNY 77,10 | 4,89M |
| 2026-09-11 | CNY 79,13 | -3,43 % | CNY 80,70 | CNY 81,50 | CNY 76,89 | 4,77M |
| 2026-09-10 | CNY 81,94 | +3,62 % | CNY 79,03 | CNY 84,96 | CNY 77,80 | 7,25M |
| 2026-09-09 | CNY 79,08 | +7,90 % | CNY 74,11 | CNY 80,50 | CNY 73,99 | 8,76M |
| 2026-09-08 | CNY 73,29 | +0,78 % | CNY 72,00 | CNY 73,46 | CNY 71,08 | 3,10M |
| 2026-09-07 | CNY 72,72 | +3,81 % | CNY 71,99 | CNY 73,33 | CNY 70,58 | 3,42M |
| 2026-09-04 | CNY 70,05 | -4,34 % | CNY 73,88 | CNY 74,81 | CNY 69,40 | 4,23M |
| 2026-09-03 | CNY 73,23 | +0,04 % | CNY 74,03 | CNY 74,77 | CNY 72,01 | 3,76M |
| 2026-09-02 | CNY 73,20 | -1,29 % | CNY 72,75 | CNY 75,99 | CNY 70,84 | 5,97M |
| 2026-09-01 | CNY 74,16 | +4,04 % | CNY 72,13 | CNY 76,17 | CNY 70,93 | 7,75M |
| 2026-08-31 | CNY 71,28 | -0,34 % | CNY 70,02 | CNY 71,75 | CNY 68,74 | 4,02M |
| 2026-08-28 | CNY 71,52 | -1,56 % | CNY 72,72 | CNY 74,28 | CNY 71,45 | 3,29M |
| 2026-08-27 | CNY 72,65 | +3,70 % | CNY 70,01 | CNY 73,35 | CNY 69,22 | 3,47M |
| 2026-08-26 | CNY 70,06 | +0,66 % | CNY 69,89 | CNY 70,88 | CNY 67,81 | 3,30M |
| 2026-08-25 | CNY 69,60 | -2,66 % | CNY 70,03 | CNY 71,20 | CNY 67,48 | 3,83M |
| 2026-08-24 | CNY 71,50 | -0,14 % | CNY 72,05 | CNY 72,35 | CNY 69,00 | 3,97M |
| 2026-08-21 | CNY 71,60 | -1,51 % | CNY 72,02 | CNY 73,20 | CNY 70,49 | 3,44M |
| 2026-08-20 | CNY 72,70 | -2,44 % | CNY 75,52 | CNY 76,14 | CNY 71,82 | 4,45M |
| 2026-08-19 | CNY 74,52 | -7,72 % | CNY 77,50 | CNY 79,98 | CNY 73,80 | 5,73M |
| 2026-08-18 | CNY 80,75 | +0,42 % | CNY 80,79 | CNY 81,20 | CNY 78,33 | 4,31M |
| 2026-08-17 | CNY 80,41 | +2,96 % | CNY 78,15 | CNY 80,50 | CNY 77,45 | 4,48M |
| 2026-08-14 | CNY 78,10 | +1,43 % | CNY 77,99 | CNY 78,98 | CNY 76,00 | 3,54M |
| 2026-08-13 | CNY 77,00 | -3,36 % | CNY 80,99 | CNY 81,27 | CNY 76,67 | 5,59M |
| 2026-08-12 | CNY 79,68 | +3,19 % | CNY 77,97 | CNY 81,60 | CNY 77,58 | 4,54M |
| 2026-08-11 | CNY 77,22 | -1,58 % | CNY 77,24 | CNY 80,40 | CNY 76,30 | 4,27M |
| 2026-08-10 | CNY 78,46 | +3,37 % | CNY 75,45 | CNY 78,87 | CNY 75,20 | 6,09M |
| 2026-08-07 | CNY 75,90 | +1,61 % | CNY 74,74 | CNY 76,76 | CNY 73,10 | 6,13M |
| 2026-08-06 | CNY 74,70 | +3,28 % | CNY 69,00 | CNY 75,20 | CNY 68,80 | 8,02M |
| 2026-08-05 | CNY 72,33 | +7,63 % | CNY 67,20 | CNY 72,69 | CNY 67,20 | 8,23M |
| 2026-08-04 | CNY 67,20 | +4,59 % | CNY 66,10 | CNY 67,51 | CNY 65,08 | 7,04M |
| 2026-08-03 | CNY 64,25 | -4,40 % | CNY 66,37 | CNY 67,04 | CNY 64,02 | 5,50M |
| 2026-07-31 | CNY 67,21 | +9,82 % | CNY 66,28 | CNY 71,38 | CNY 65,50 | 8,82M |
| 2026-07-30 | CNY 61,20 | -8,23 % | CNY 65,98 | CNY 66,31 | CNY 61,20 | 6,42M |
| 2026-07-29 | CNY 66,69 | -2,19 % | CNY 68,00 | CNY 68,98 | CNY 62,11 | 8,70M |
| 2026-07-28 | CNY 68,18 | -5,89 % | CNY 72,94 | CNY 74,50 | CNY 67,65 | 6,40M |
| 2026-07-27 | CNY 72,45 | +2,33 % | CNY 70,00 | CNY 73,97 | CNY 68,27 | 5,38M |
| 2026-07-24 | CNY 70,80 | +1,01 % | CNY 68,99 | CNY 72,70 | CNY 68,01 | 5,41M |
| 2026-07-23 | CNY 70,09 | -5,63 % | CNY 74,99 | CNY 75,43 | CNY 69,70 | 5,72M |
| 2026-07-22 | CNY 74,27 | -4,41 % | CNY 75,00 | CNY 77,80 | CNY 73,20 | 9,48M |
| 2026-07-21 | CNY 77,70 | +15,95 % | CNY 67,50 | CNY 77,89 | CNY 62,00 | 12,43M |
| 2026-07-20 | CNY 67,01 | -9,15 % | CNY 76,72 | CNY 76,90 | CNY 64,64 | 10,38M |
| 2026-07-17 | CNY 73,76 | -9,16 % | CNY 80,80 | CNY 81,49 | CNY 72,88 | 9,09M |
| 2026-07-16 | CNY 81,20 | -8,76 % | CNY 87,21 | CNY 89,34 | CNY 80,82 | 7,42M |
| 2026-07-15 | CNY 89,00 | -7,10 % | CNY 97,34 | CNY 98,70 | CNY 88,67 | 6,63M |
| 2026-07-14 | CNY 95,80 | -1,55 % | CNY 97,05 | CNY 99,66 | CNY 90,60 | 8,77M |
| 2026-07-13 | CNY 97,31 | -4,46 % | CNY 99,62 | CNY 104,58 | CNY 96,85 | 9,31M |
| 2026-07-10 | CNY 101,85 | -12,87 % | CNY 123,00 | CNY 130,00 | CNY 101,85 | 15,36M |
| 2026-07-09 | CNY 116,90 | +3,02 % | CNY 113,95 | CNY 118,75 | CNY 107,90 | 11,50M |
| 2026-07-08 | CNY 113,47 | +0,37 % | CNY 113,80 | CNY 117,89 | CNY 106,28 | 10,23M |
| 2026-07-07 | CNY 113,05 | +15,22 % | CNY 97,97 | CNY 115,85 | CNY 94,09 | 12,85M |
| 2026-07-06 | CNY 98,12 | -1,88 % | CNY 100,17 | CNY 102,82 | CNY 91,61 | 11,04M |
| 2026-07-03 | CNY 100,00 | +2,39 % | CNY 95,80 | CNY 108,00 | CNY 95,80 | 13,95M |
| 2026-07-02 | CNY 97,67 | -5,66 % | CNY 98,23 | CNY 111,68 | CNY 96,90 | 12,51M |
| 2026-07-01 | CNY 103,53 | -0,47 % | CNY 103,99 | CNY 112,88 | CNY 101,60 | 12,31M |
| 2026-06-30 | CNY 104,02 | -0,12 % | CNY 103,11 | CNY 105,00 | CNY 98,02 | 10,62M |
| 2026-06-29 | CNY 104,15 | +5,20 % | CNY 100,44 | CNY 104,88 | CNY 93,00 | 12,27M |
| 2026-06-26 | CNY 99,00 | +7,06 % | CNY 91,34 | CNY 101,00 | CNY 90,61 | 9,87M |
| 2026-06-25 | CNY 92,47 | +2,02 % | CNY 92,00 | CNY 95,20 | CNY 89,55 | 7,44M |
| 2026-06-24 | CNY 90,64 | +4,36 % | CNY 85,99 | CNY 92,99 | CNY 84,60 | 7,74M |
| 2026-06-23 | CNY 86,85 | +1,88 % | CNY 85,08 | CNY 88,70 | CNY 83,47 | 5,16M |
| 2026-06-22 | CNY 85,25 | -1,93 % | CNY 88,90 | CNY 88,90 | CNY 83,24 | 5,73M |
| 2026-06-18 | CNY 86,93 | -1,76 % | CNY 87,61 | CNY 89,47 | CNY 85,92 | 6,59M |
| 2026-06-17 | CNY 88,49 | +4,47 % | CNY 83,00 | CNY 88,56 | CNY 82,58 | 7,89M |
| 2026-06-16 | CNY 84,70 | +0,83 % | CNY 83,60 | CNY 85,64 | CNY 82,02 | 7,17M |
| 2026-06-15 | CNY 84,00 | +0,12 % | CNY 83,07 | CNY 85,50 | CNY 80,89 | 8,72M |
| 2026-06-12 | CNY 83,90 | +1,37 % | CNY 87,00 | CNY 88,88 | CNY 81,88 | 13,14M |
| 2026-06-11 | CNY 82,77 | +7,44 % | CNY 77,39 | CNY 83,80 | CNY 77,39 | 8,54M |
| 2026-06-10 | CNY 77,04 | -1,03 % | CNY 76,80 | CNY 80,13 | CNY 76,00 | 6,25M |
| 2026-06-09 | CNY 77,84 | +11,33 % | CNY 71,31 | CNY 78,49 | CNY 70,55 | 9,21M |
| 2026-06-08 | CNY 69,92 | -5,77 % | CNY 71,00 | CNY 72,88 | CNY 68,38 | 5,51M |
| 2026-06-05 | CNY 74,20 | +2,59 % | CNY 71,69 | CNY 77,80 | CNY 70,40 | 8,31M |
| 2026-06-04 | CNY 72,33 | +5,65 % | CNY 67,96 | CNY 73,66 | CNY 67,28 | 7,60M |
| 2026-06-03 | CNY 68,46 | +3,88 % | CNY 66,58 | CNY 71,33 | CNY 65,91 | 5,65M |
| 2026-06-02 | CNY 65,90 | -1,52 % | CNY 67,00 | CNY 67,50 | CNY 64,30 | 4,22M |
| 2026-06-01 | CNY 66,92 | -1,30 % | CNY 68,94 | CNY 69,70 | CNY 66,22 | 5,04M |
| 2026-05-29 | CNY 67,80 | -6,53 % | CNY 72,49 | CNY 72,80 | CNY 66,97 | 6,01M |
| 2026-05-28 | CNY 72,54 | +2,33 % | CNY 70,43 | CNY 73,55 | CNY 69,90 | 5,22M |
| 2026-05-27 | CNY 70,89 | -6,66 % | CNY 74,87 | CNY 76,88 | CNY 70,30 | 9,06M |
| 2026-05-26 | CNY 75,95 | -4,74 % | CNY 79,45 | CNY 79,45 | CNY 74,00 | 8,21M |