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 76,06 | -0,45 % | CNY 77,00 | CNY 79,20 | CNY 75,60 | 3,26M |
| 2026-09-29 | CNY 76,40 | +2,28 % | CNY 74,60 | CNY 77,40 | CNY 73,56 | 3,30M |
| 2026-09-28 | CNY 74,70 | -7,79 % | CNY 81,38 | CNY 81,40 | CNY 73,77 | 5,23M |
| 2026-09-24 | CNY 81,01 | -7,40 % | CNY 87,00 | CNY 87,00 | CNY 81,01 | 6,08M |
| 2026-09-23 | CNY 87,48 | +10,34 % | CNY 79,55 | CNY 89,40 | CNY 78,76 | 9,52M |
| 2026-09-22 | CNY 79,28 | -2,54 % | CNY 81,90 | CNY 84,13 | CNY 78,57 | 6,69M |
| 2026-09-21 | CNY 81,35 | -0,79 % | CNY 82,80 | CNY 83,50 | CNY 81,10 | 4,43M |
| 2026-09-18 | CNY 82,00 | +2,50 % | CNY 80,34 | CNY 83,30 | CNY 80,20 | 4,81M |
| 2026-09-17 | CNY 80,00 | -2,85 % | CNY 82,00 | CNY 83,62 | CNY 79,72 | 4,46M |
| 2026-09-16 | CNY 82,35 | +5,24 % | CNY 78,62 | CNY 83,35 | CNY 77,96 | 5,58M |
| 2026-09-15 | CNY 78,25 | +0,90 % | CNY 77,47 | CNY 80,43 | CNY 76,77 | 4,75M |
| 2026-09-14 | CNY 77,55 | -4,50 % | CNY 78,00 | CNY 78,99 | CNY 75,21 | 7,42M |
| 2026-09-11 | CNY 81,20 | -6,82 % | CNY 84,30 | CNY 85,95 | CNY 80,00 | 8,41M |
| 2026-09-10 | CNY 87,14 | -2,45 % | CNY 90,55 | CNY 91,18 | CNY 85,47 | 7,02M |
| 2026-09-09 | CNY 89,33 | -5,46 % | CNY 98,00 | CNY 98,00 | CNY 89,30 | 10,88M |
| 2026-09-08 | CNY 94,49 | +1,48 % | CNY 92,76 | CNY 99,48 | CNY 90,10 | 12,61M |
| 2026-09-07 | CNY 93,11 | +13,81 % | CNY 85,00 | CNY 93,50 | CNY 84,01 | 14,41M |
| 2026-09-04 | CNY 81,81 | -5,97 % | CNY 87,87 | CNY 92,00 | CNY 80,90 | 8,65M |
| 2026-09-03 | CNY 87,00 | +5,45 % | CNY 82,99 | CNY 89,77 | CNY 82,36 | 8,97M |
| 2026-09-02 | CNY 82,50 | -3,51 % | CNY 84,26 | CNY 85,48 | CNY 79,52 | 7,65M |
| 2026-09-01 | CNY 85,50 | -9,04 % | CNY 94,00 | CNY 94,70 | CNY 85,00 | 9,64M |
| 2026-08-31 | CNY 94,00 | +3,73 % | CNY 87,97 | CNY 98,90 | CNY 87,97 | 10,47M |
| 2026-08-28 | CNY 90,62 | +1,59 % | CNY 89,01 | CNY 96,02 | CNY 87,16 | 10,83M |
| 2026-08-27 | CNY 89,20 | -1,20 % | CNY 90,19 | CNY 94,78 | CNY 87,80 | 11,28M |
| 2026-08-26 | CNY 90,28 | +7,16 % | CNY 84,25 | CNY 91,69 | CNY 77,51 | 12,84M |
| 2026-08-25 | CNY 84,25 | 0,00 % | CNY 82,45 | CNY 86,70 | CNY 78,94 | 9,14M |
| 2026-08-24 | CNY 84,25 | -8,35 % | CNY 90,60 | CNY 90,96 | CNY 80,01 | 10,78M |
| 2026-08-21 | CNY 91,93 | +5,06 % | CNY 87,36 | CNY 94,87 | CNY 83,34 | 12,49M |
| 2026-08-20 | CNY 87,50 | +1,47 % | CNY 87,10 | CNY 92,70 | CNY 86,10 | 12,28M |
| 2026-08-19 | CNY 86,23 | -10,68 % | CNY 91,00 | CNY 94,96 | CNY 85,00 | 15,83M |
| 2026-08-18 | CNY 96,54 | +7,55 % | CNY 87,99 | CNY 99,79 | CNY 86,24 | 21,67M |
| 2026-08-17 | CNY 89,76 | +20,00 % | CNY 74,76 | CNY 89,76 | CNY 72,88 | 15,65M |
| 2026-08-14 | CNY 74,80 | +3,79 % | CNY 72,03 | CNY 75,58 | CNY 70,83 | 7,97M |
| 2026-08-13 | CNY 72,07 | -8,91 % | CNY 82,00 | CNY 87,97 | CNY 71,70 | 13,30M |
| 2026-08-12 | CNY 79,12 | +3,68 % | CNY 76,20 | CNY 81,50 | CNY 75,00 | 6,85M |
| 2026-08-11 | CNY 76,31 | +3,46 % | CNY 72,49 | CNY 79,00 | CNY 71,60 | 6,62M |
| 2026-08-10 | CNY 73,76 | -2,88 % | CNY 76,53 | CNY 78,30 | CNY 73,00 | 5,85M |
| 2026-08-07 | CNY 75,95 | +5,40 % | CNY 71,90 | CNY 76,58 | CNY 70,88 | 6,01M |
| 2026-08-06 | CNY 72,06 | +0,15 % | CNY 70,81 | CNY 73,68 | CNY 70,20 | 4,08M |
| 2026-08-05 | CNY 71,95 | +3,54 % | CNY 66,00 | CNY 72,85 | CNY 64,88 | 7,04M |
| 2026-08-04 | CNY 69,49 | +8,16 % | CNY 65,70 | CNY 70,39 | CNY 65,50 | 4,47M |
| 2026-08-03 | CNY 64,25 | -6,14 % | CNY 68,40 | CNY 69,98 | CNY 64,20 | 6,32M |
| 2026-07-31 | CNY 68,45 | +16,12 % | CNY 63,00 | CNY 70,70 | CNY 63,00 | 8,47M |
| 2026-07-30 | CNY 58,95 | -11,39 % | CNY 65,80 | CNY 66,83 | CNY 57,90 | 7,06M |
| 2026-07-29 | CNY 66,53 | +0,50 % | CNY 65,01 | CNY 67,65 | CNY 63,69 | 4,30M |
| 2026-07-28 | CNY 66,20 | -8,66 % | CNY 70,35 | CNY 72,32 | CNY 65,33 | 5,54M |
| 2026-07-27 | CNY 72,48 | -0,47 % | CNY 73,76 | CNY 73,98 | CNY 69,00 | 6,57M |
| 2026-07-24 | CNY 72,82 | -4,06 % | CNY 74,00 | CNY 76,21 | CNY 71,22 | 4,25M |
| 2026-07-23 | CNY 75,90 | +0,73 % | CNY 75,35 | CNY 78,90 | CNY 75,00 | 4,76M |
| 2026-07-22 | CNY 75,35 | +3,95 % | CNY 72,72 | CNY 77,30 | CNY 70,12 | 7,17M |
| 2026-07-21 | CNY 72,49 | +7,78 % | CNY 67,00 | CNY 72,95 | CNY 60,21 | 6,32M |
| 2026-07-20 | CNY 67,26 | -5,92 % | CNY 73,18 | CNY 76,30 | CNY 65,27 | 7,00M |
| 2026-07-17 | CNY 71,49 | -13,50 % | CNY 81,16 | CNY 81,99 | CNY 71,05 | 5,30M |
| 2026-07-16 | CNY 82,65 | +0,78 % | CNY 83,80 | CNY 87,02 | CNY 82,01 | 5,06M |
| 2026-07-15 | CNY 82,01 | -4,08 % | CNY 86,80 | CNY 86,80 | CNY 81,10 | 3,73M |
| 2026-07-14 | CNY 85,50 | +2,94 % | CNY 83,33 | CNY 85,88 | CNY 79,76 | 4,78M |
| 2026-07-13 | CNY 83,06 | -5,16 % | CNY 88,89 | CNY 89,80 | CNY 82,00 | 4,76M |
| 2026-07-10 | CNY 87,58 | -0,89 % | CNY 89,38 | CNY 92,09 | CNY 87,58 | 3,60M |
| 2026-07-09 | CNY 88,37 | +3,22 % | CNY 86,01 | CNY 89,60 | CNY 81,88 | 4,59M |
| 2026-07-08 | CNY 85,61 | -1,59 % | CNY 88,44 | CNY 89,08 | CNY 84,50 | 3,18M |
| 2026-07-07 | CNY 86,99 | -5,39 % | CNY 92,00 | CNY 92,00 | CNY 86,13 | 5,23M |
| 2026-07-06 | CNY 91,95 | -7,12 % | CNY 100,40 | CNY 101,00 | CNY 89,49 | 6,50M |
| 2026-07-03 | CNY 99,00 | -0,03 % | CNY 102,44 | CNY 102,44 | CNY 97,76 | 4,11M |
| 2026-07-02 | CNY 99,03 | -1,15 % | CNY 98,98 | CNY 105,00 | CNY 96,41 | 5,96M |
| 2026-07-01 | CNY 100,18 | -0,94 % | CNY 102,90 | CNY 102,90 | CNY 98,00 | 3,99M |
| 2026-06-30 | CNY 101,13 | +5,73 % | CNY 96,88 | CNY 101,60 | CNY 93,51 | 6,55M |
| 2026-06-29 | CNY 95,65 | -7,19 % | CNY 102,90 | CNY 105,67 | CNY 93,50 | 8,93M |
| 2026-06-26 | CNY 103,06 | -9,50 % | CNY 111,54 | CNY 113,79 | CNY 102,90 | 7,44M |
| 2026-06-25 | CNY 113,88 | +0,99 % | CNY 114,00 | CNY 115,97 | CNY 110,00 | 4,58M |
| 2026-06-24 | CNY 112,76 | -4,73 % | CNY 118,39 | CNY 119,98 | CNY 112,61 | 5,77M |
| 2026-06-23 | CNY 118,36 | -2,90 % | CNY 123,06 | CNY 123,06 | CNY 114,50 | 5,72M |
| 2026-06-22 | CNY 121,90 | +2,71 % | CNY 119,88 | CNY 131,12 | CNY 119,51 | 8,79M |
| 2026-06-18 | CNY 118,68 | +0,45 % | CNY 119,41 | CNY 120,78 | CNY 115,40 | 5,20M |
| 2026-06-17 | CNY 118,15 | -0,72 % | CNY 116,00 | CNY 119,37 | CNY 115,20 | 4,12M |
| 2026-06-16 | CNY 119,01 | -2,45 % | CNY 122,01 | CNY 122,77 | CNY 117,56 | 4,24M |
| 2026-06-15 | CNY 122,00 | +10,80 % | CNY 109,99 | CNY 122,00 | CNY 109,08 | 6,89M |
| 2026-06-12 | CNY 110,11 | -1,68 % | CNY 114,63 | CNY 117,77 | CNY 108,50 | 4,88M |
| 2026-06-11 | CNY 111,99 | -4,14 % | CNY 116,17 | CNY 118,06 | CNY 111,00 | 3,45M |
| 2026-06-10 | CNY 116,83 | -6,33 % | CNY 122,00 | CNY 122,88 | CNY 113,18 | 5,29M |
| 2026-06-09 | CNY 124,72 | +5,92 % | CNY 123,65 | CNY 125,25 | CNY 116,00 | 6,39M |
| 2026-06-08 | CNY 117,75 | -11,19 % | CNY 121,80 | CNY 128,47 | CNY 112,00 | 7,58M |
| 2026-06-05 | CNY 132,58 | -8,57 % | CNY 143,00 | CNY 143,00 | CNY 128,49 | 5,84M |
| 2026-06-04 | CNY 145,00 | -0,96 % | CNY 143,63 | CNY 152,00 | CNY 143,01 | 4,50M |
| 2026-06-03 | CNY 146,40 | -1,60 % | CNY 150,00 | CNY 157,98 | CNY 144,34 | 4,79M |
| 2026-06-02 | CNY 148,78 | +3,66 % | CNY 142,53 | CNY 152,50 | CNY 139,00 | 4,31M |
| 2026-06-01 | CNY 143,52 | -7,39 % | CNY 153,92 | CNY 158,00 | CNY 142,50 | 5,47M |
| 2026-05-29 | CNY 154,98 | +4,35 % | CNY 155,84 | CNY 171,00 | CNY 153,00 | 6,44M |
| 2026-05-28 | CNY 148,52 | +4,06 % | CNY 144,00 | CNY 152,79 | CNY 139,27 | 4,47M |
| 2026-05-27 | CNY 142,73 | +2,26 % | CNY 140,96 | CNY 145,00 | CNY 138,33 | 3,58M |
| 2026-05-26 | CNY 139,57 | +2,81 % | CNY 137,92 | CNY 145,00 | CNY 131,50 | 5,26M |