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 83,21 | -1,67 % | CNY 85,35 | CNY 85,35 | CNY 83,15 | 2,67M |
| 2026-09-29 | CNY 84,62 | +1,45 % | CNY 82,70 | CNY 85,78 | CNY 82,70 | 3,41M |
| 2026-09-28 | CNY 83,41 | -4,25 % | CNY 87,00 | CNY 87,35 | CNY 82,58 | 4,86M |
| 2026-09-24 | CNY 87,11 | -4,00 % | CNY 90,50 | CNY 91,91 | CNY 87,08 | 4,13M |
| 2026-09-23 | CNY 90,74 | -2,94 % | CNY 93,95 | CNY 94,35 | CNY 90,58 | 4,92M |
| 2026-09-22 | CNY 93,49 | +8,79 % | CNY 86,46 | CNY 95,25 | CNY 86,46 | 10,41M |
| 2026-09-21 | CNY 85,94 | -1,44 % | CNY 87,30 | CNY 89,22 | CNY 85,58 | 5,39M |
| 2026-09-18 | CNY 87,20 | -1,27 % | CNY 90,00 | CNY 90,00 | CNY 86,33 | 5,94M |
| 2026-09-17 | CNY 88,32 | -1,76 % | CNY 89,58 | CNY 90,93 | CNY 88,30 | 2,26M |
| 2026-09-16 | CNY 89,90 | +0,47 % | CNY 88,71 | CNY 90,68 | CNY 87,62 | 2,50M |
| 2026-09-15 | CNY 89,48 | +1,46 % | CNY 89,72 | CNY 93,20 | CNY 88,60 | 3,11M |
| 2026-09-14 | CNY 88,19 | +1,61 % | CNY 87,43 | CNY 88,45 | CNY 86,50 | 2,57M |
| 2026-09-11 | CNY 86,79 | -2,70 % | CNY 89,00 | CNY 89,33 | CNY 86,02 | 2,82M |
| 2026-09-10 | CNY 89,20 | -1,44 % | CNY 89,90 | CNY 90,40 | CNY 88,81 | 2,14M |
| 2026-09-09 | CNY 90,50 | -2,22 % | CNY 92,10 | CNY 92,94 | CNY 89,90 | 2,66M |
| 2026-09-08 | CNY 92,55 | -2,46 % | CNY 95,60 | CNY 95,60 | CNY 92,27 | 3,00M |
| 2026-09-07 | CNY 94,88 | -0,72 % | CNY 95,00 | CNY 96,28 | CNY 93,37 | 3,30M |
| 2026-09-04 | CNY 95,57 | -0,36 % | CNY 96,96 | CNY 99,00 | CNY 95,01 | 4,74M |
| 2026-09-03 | CNY 95,92 | -0,08 % | CNY 96,80 | CNY 98,00 | CNY 94,20 | 3,26M |
| 2026-09-02 | CNY 96,00 | -2,41 % | CNY 97,00 | CNY 97,00 | CNY 95,08 | 3,20M |
| 2026-09-01 | CNY 98,37 | -1,58 % | CNY 99,61 | CNY 101,03 | CNY 96,20 | 5,05M |
| 2026-08-31 | CNY 99,95 | +4,11 % | CNY 94,00 | CNY 100,68 | CNY 93,61 | 5,86M |
| 2026-08-28 | CNY 96,00 | +1,48 % | CNY 98,00 | CNY 99,35 | CNY 94,60 | 7,23M |
| 2026-08-27 | CNY 94,60 | +2,74 % | CNY 92,27 | CNY 94,78 | CNY 91,36 | 4,35M |
| 2026-08-26 | CNY 92,08 | -0,74 % | CNY 92,02 | CNY 93,50 | CNY 90,53 | 4,30M |
| 2026-08-25 | CNY 92,77 | +3,39 % | CNY 88,67 | CNY 92,80 | CNY 86,10 | 6,44M |
| 2026-08-24 | CNY 89,73 | -4,48 % | CNY 93,02 | CNY 93,30 | CNY 88,44 | 6,60M |
| 2026-08-21 | CNY 93,94 | -2,94 % | CNY 96,79 | CNY 97,20 | CNY 93,01 | 6,48M |
| 2026-08-20 | CNY 96,79 | -13,15 % | CNY 107,85 | CNY 108,00 | CNY 96,30 | 11,49M |
| 2026-08-19 | CNY 111,45 | -6,05 % | CNY 116,72 | CNY 117,98 | CNY 111,14 | 5,88M |
| 2026-08-18 | CNY 118,63 | -1,72 % | CNY 120,34 | CNY 120,49 | CNY 116,20 | 5,93M |
| 2026-08-17 | CNY 120,71 | -1,02 % | CNY 121,00 | CNY 122,00 | CNY 117,38 | 6,58M |
| 2026-08-14 | CNY 121,95 | +3,13 % | CNY 118,59 | CNY 123,80 | CNY 115,18 | 9,36M |
| 2026-08-13 | CNY 118,25 | -2,26 % | CNY 120,46 | CNY 125,49 | CNY 118,12 | 7,77M |
| 2026-08-12 | CNY 120,98 | -1,55 % | CNY 124,98 | CNY 125,98 | CNY 120,18 | 7,13M |
| 2026-08-11 | CNY 122,88 | +0,99 % | CNY 123,55 | CNY 126,78 | CNY 119,50 | 8,59M |
| 2026-08-10 | CNY 121,67 | +0,29 % | CNY 120,00 | CNY 122,88 | CNY 119,33 | 5,76M |
| 2026-08-07 | CNY 121,32 | -0,20 % | CNY 119,18 | CNY 122,46 | CNY 116,72 | 8,37M |
| 2026-08-06 | CNY 121,56 | -1,01 % | CNY 120,00 | CNY 124,88 | CNY 119,19 | 9,36M |
| 2026-08-05 | CNY 122,80 | +5,61 % | CNY 118,80 | CNY 125,50 | CNY 115,88 | 10,42M |
| 2026-08-04 | CNY 116,28 | +1,91 % | CNY 115,77 | CNY 118,18 | CNY 114,10 | 7,87M |
| 2026-08-03 | CNY 114,10 | -0,68 % | CNY 113,70 | CNY 118,28 | CNY 110,80 | 10,06M |
| 2026-07-31 | CNY 114,88 | +13,17 % | CNY 100,00 | CNY 119,55 | CNY 100,00 | 13,02M |
| 2026-07-30 | CNY 101,51 | +5,30 % | CNY 96,00 | CNY 104,50 | CNY 95,00 | 7,90M |
| 2026-07-29 | CNY 96,40 | +1,58 % | CNY 96,00 | CNY 97,31 | CNY 91,88 | 4,77M |
| 2026-07-28 | CNY 94,90 | +2,01 % | CNY 92,25 | CNY 97,97 | CNY 92,25 | 5,39M |
| 2026-07-27 | CNY 93,03 | +2,21 % | CNY 90,63 | CNY 93,18 | CNY 88,86 | 3,34M |
| 2026-07-24 | CNY 91,02 | -2,89 % | CNY 92,20 | CNY 93,45 | CNY 90,70 | 3,50M |
| 2026-07-23 | CNY 93,73 | -2,16 % | CNY 95,32 | CNY 95,81 | CNY 92,70 | 3,90M |
| 2026-07-22 | CNY 95,80 | -4,49 % | CNY 99,39 | CNY 100,36 | CNY 95,77 | 4,50M |
| 2026-07-21 | CNY 100,30 | +2,64 % | CNY 98,70 | CNY 100,76 | CNY 95,70 | 4,57M |
| 2026-07-20 | CNY 97,72 | +2,11 % | CNY 96,68 | CNY 99,48 | CNY 94,30 | 5,80M |
| 2026-07-17 | CNY 95,70 | -10,01 % | CNY 106,15 | CNY 107,68 | CNY 95,60 | 6,47M |
| 2026-07-16 | CNY 106,35 | -0,33 % | CNY 106,00 | CNY 109,75 | CNY 104,38 | 4,18M |
| 2026-07-15 | CNY 106,70 | -0,48 % | CNY 106,95 | CNY 111,24 | CNY 105,98 | 4,42M |
| 2026-07-14 | CNY 107,21 | -1,31 % | CNY 108,84 | CNY 110,18 | CNY 101,57 | 4,54M |
| 2026-07-13 | CNY 108,63 | -5,24 % | CNY 112,13 | CNY 115,00 | CNY 107,20 | 4,36M |
| 2026-07-10 | CNY 114,64 | +0,69 % | CNY 112,00 | CNY 120,50 | CNY 111,60 | 6,17M |
| 2026-07-09 | CNY 113,85 | +6,23 % | CNY 104,38 | CNY 114,70 | CNY 103,21 | 7,02M |
| 2026-07-08 | CNY 107,17 | +4,57 % | CNY 102,55 | CNY 107,96 | CNY 101,06 | 5,01M |
| 2026-07-07 | CNY 102,49 | -2,85 % | CNY 105,90 | CNY 105,90 | CNY 101,77 | 2,97M |
| 2026-07-06 | CNY 105,50 | -3,65 % | CNY 109,15 | CNY 109,69 | CNY 104,70 | 4,16M |
| 2026-07-03 | CNY 109,50 | -2,07 % | CNY 111,00 | CNY 112,48 | CNY 108,91 | 4,49M |
| 2026-07-02 | CNY 111,82 | -2,92 % | CNY 116,98 | CNY 117,56 | CNY 111,51 | 4,94M |
| 2026-07-01 | CNY 115,18 | +1,84 % | CNY 114,02 | CNY 117,99 | CNY 114,02 | 4,68M |
| 2026-06-30 | CNY 113,10 | +4,03 % | CNY 108,72 | CNY 114,87 | CNY 108,05 | 3,91M |
| 2026-06-29 | CNY 108,72 | +0,67 % | CNY 108,00 | CNY 111,50 | CNY 106,97 | 4,50M |
| 2026-06-26 | CNY 108,00 | -6,42 % | CNY 114,23 | CNY 115,42 | CNY 107,92 | 5,44M |
| 2026-06-25 | CNY 115,41 | -3,11 % | CNY 117,08 | CNY 119,86 | CNY 114,50 | 4,46M |
| 2026-06-24 | CNY 119,11 | +0,97 % | CNY 117,40 | CNY 120,60 | CNY 114,50 | 4,48M |
| 2026-06-23 | CNY 117,96 | -4,09 % | CNY 121,90 | CNY 122,46 | CNY 117,12 | 3,78M |
| 2026-06-22 | CNY 122,99 | +0,13 % | CNY 121,86 | CNY 123,88 | CNY 116,72 | 4,98M |
| 2026-06-18 | CNY 122,83 | +2,44 % | CNY 118,21 | CNY 125,00 | CNY 118,21 | 4,18M |
| 2026-06-17 | CNY 119,90 | +0,42 % | CNY 118,64 | CNY 120,21 | CNY 117,80 | 3,14M |
| 2026-06-16 | CNY 119,40 | -0,71 % | CNY 119,89 | CNY 120,69 | CNY 117,80 | 3,36M |
| 2026-06-15 | CNY 120,25 | +3,31 % | CNY 116,60 | CNY 120,47 | CNY 116,60 | 4,09M |
| 2026-06-12 | CNY 116,40 | +2,81 % | CNY 114,38 | CNY 117,50 | CNY 113,84 | 5,12M |
| 2026-06-11 | CNY 113,22 | -4,67 % | CNY 117,01 | CNY 119,12 | CNY 112,50 | 4,41M |
| 2026-06-10 | CNY 118,77 | -5,17 % | CNY 123,00 | CNY 124,50 | CNY 118,07 | 4,13M |
| 2026-06-09 | CNY 125,25 | +1,57 % | CNY 125,57 | CNY 127,46 | CNY 123,60 | 3,94M |
| 2026-06-08 | CNY 123,31 | -1,28 % | CNY 120,00 | CNY 128,00 | CNY 118,00 | 4,23M |
| 2026-06-05 | CNY 124,91 | -1,95 % | CNY 127,30 | CNY 128,90 | CNY 123,51 | 4,05M |
| 2026-06-04 | CNY 127,40 | -3,52 % | CNY 129,29 | CNY 129,71 | CNY 124,22 | 5,93M |
| 2026-06-03 | CNY 132,05 | -3,44 % | CNY 134,71 | CNY 135,99 | CNY 130,51 | 5,94M |
| 2026-06-02 | CNY 136,76 | +0,10 % | CNY 143,00 | CNY 143,30 | CNY 135,65 | 7,52M |
| 2026-06-01 | CNY 136,62 | +6,89 % | CNY 127,51 | CNY 142,95 | CNY 127,51 | 11,14M |
| 2026-05-29 | CNY 127,81 | -1,92 % | CNY 132,65 | CNY 136,50 | CNY 126,61 | 6,57M |
| 2026-05-28 | CNY 130,31 | -0,02 % | CNY 130,24 | CNY 131,36 | CNY 126,10 | 4,16M |
| 2026-05-27 | CNY 130,34 | -3,72 % | CNY 135,00 | CNY 136,36 | CNY 129,66 | 4,99M |
| 2026-05-26 | CNY 135,38 | -2,61 % | CNY 137,66 | CNY 138,50 | CNY 131,80 | 7,05M |