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