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 105,20 | +8,68 % | CNY 99,05 | CNY 107,99 | CNY 95,31 | 5,61M |
| 2026-09-29 | CNY 96,80 | +1,84 % | CNY 94,48 | CNY 103,91 | CNY 94,17 | 3,40M |
| 2026-09-28 | CNY 95,05 | -0,99 % | CNY 96,00 | CNY 97,97 | CNY 94,06 | 3,17M |
| 2026-09-24 | CNY 96,00 | -8,37 % | CNY 101,97 | CNY 102,97 | CNY 96,00 | 4,99M |
| 2026-09-23 | CNY 104,77 | +14,42 % | CNY 92,05 | CNY 105,50 | CNY 92,05 | 6,92M |
| 2026-09-22 | CNY 91,57 | -4,22 % | CNY 95,00 | CNY 98,47 | CNY 90,30 | 3,52M |
| 2026-09-21 | CNY 95,60 | +0,72 % | CNY 94,90 | CNY 97,00 | CNY 93,02 | 2,99M |
| 2026-09-18 | CNY 94,92 | +5,24 % | CNY 91,48 | CNY 95,20 | CNY 89,25 | 3,19M |
| 2026-09-17 | CNY 90,19 | +0,91 % | CNY 88,10 | CNY 92,70 | CNY 87,43 | 1,97M |
| 2026-09-16 | CNY 89,38 | +4,96 % | CNY 86,50 | CNY 90,24 | CNY 84,53 | 2,79M |
| 2026-09-15 | CNY 85,16 | -2,45 % | CNY 86,70 | CNY 87,96 | CNY 84,88 | 1,82M |
| 2026-09-14 | CNY 87,30 | +5,23 % | CNY 82,00 | CNY 87,93 | CNY 80,19 | 3,17M |
| 2026-09-11 | CNY 82,96 | -1,76 % | CNY 82,80 | CNY 84,80 | CNY 81,67 | 1,73M |
| 2026-09-10 | CNY 84,45 | -0,65 % | CNY 85,20 | CNY 85,50 | CNY 82,00 | 2,02M |
| 2026-09-09 | CNY 85,00 | +3,49 % | CNY 82,50 | CNY 86,18 | CNY 80,52 | 4,32M |
| 2026-09-08 | CNY 82,13 | +4,13 % | CNY 79,12 | CNY 82,77 | CNY 77,92 | 4,88M |
| 2026-09-07 | CNY 78,87 | -1,04 % | CNY 79,06 | CNY 80,14 | CNY 78,09 | 2,29M |
| 2026-09-04 | CNY 79,70 | +2,02 % | CNY 78,03 | CNY 80,98 | CNY 76,77 | 3,87M |
| 2026-09-03 | CNY 78,12 | -1,98 % | CNY 79,40 | CNY 82,27 | CNY 77,58 | 4,18M |
| 2026-09-02 | CNY 79,70 | -2,50 % | CNY 82,74 | CNY 84,48 | CNY 79,55 | 3,93M |
| 2026-09-01 | CNY 81,74 | -5,06 % | CNY 86,20 | CNY 86,37 | CNY 78,41 | 5,45M |
| 2026-08-31 | CNY 86,10 | -1,00 % | CNY 85,90 | CNY 87,45 | CNY 84,21 | 2,14M |
| 2026-08-28 | CNY 86,97 | -3,55 % | CNY 88,56 | CNY 89,90 | CNY 86,60 | 2,22M |
| 2026-08-27 | CNY 90,17 | -4,04 % | CNY 93,00 | CNY 95,00 | CNY 89,00 | 3,91M |
| 2026-08-26 | CNY 93,97 | -4,08 % | CNY 99,92 | CNY 99,92 | CNY 90,80 | 3,65M |
| 2026-08-25 | CNY 97,97 | +8,99 % | CNY 89,55 | CNY 98,97 | CNY 88,08 | 4,89M |
| 2026-08-24 | CNY 89,89 | -5,63 % | CNY 93,66 | CNY 95,56 | CNY 88,88 | 2,72M |
| 2026-08-21 | CNY 95,25 | -4,85 % | CNY 95,30 | CNY 98,90 | CNY 93,80 | 3,94M |
| 2026-08-20 | CNY 100,10 | +9,92 % | CNY 95,00 | CNY 103,69 | CNY 92,58 | 5,15M |
| 2026-08-19 | CNY 91,07 | -7,36 % | CNY 98,30 | CNY 98,69 | CNY 90,25 | 3,63M |
| 2026-08-18 | CNY 98,30 | -1,74 % | CNY 100,20 | CNY 100,50 | CNY 95,96 | 2,41M |
| 2026-08-17 | CNY 100,04 | +4,75 % | CNY 93,18 | CNY 100,60 | CNY 91,25 | 3,57M |
| 2026-08-14 | CNY 95,50 | +0,32 % | CNY 95,20 | CNY 96,78 | CNY 92,00 | 3,06M |
| 2026-08-13 | CNY 95,20 | +3,04 % | CNY 92,72 | CNY 99,28 | CNY 92,00 | 4,00M |
| 2026-08-12 | CNY 92,39 | -1,56 % | CNY 93,00 | CNY 95,39 | CNY 91,03 | 3,15M |
| 2026-08-11 | CNY 93,85 | +5,44 % | CNY 88,54 | CNY 95,11 | CNY 86,21 | 4,63M |
| 2026-08-10 | CNY 89,01 | -1,85 % | CNY 90,16 | CNY 96,99 | CNY 85,31 | 6,22M |
| 2026-08-07 | CNY 90,69 | +16,45 % | CNY 77,20 | CNY 90,69 | CNY 76,80 | 4,86M |
| 2026-08-06 | CNY 77,88 | +0,62 % | CNY 77,86 | CNY 80,24 | CNY 76,00 | 2,59M |
| 2026-08-05 | CNY 77,40 | +4,17 % | CNY 74,83 | CNY 78,02 | CNY 72,02 | 2,25M |
| 2026-08-04 | CNY 74,30 | +7,48 % | CNY 71,00 | CNY 75,56 | CNY 70,01 | 3,48M |
| 2026-08-03 | CNY 69,13 | -2,92 % | CNY 72,63 | CNY 75,45 | CNY 68,65 | 2,84M |
| 2026-07-31 | CNY 71,21 | +0,58 % | CNY 72,80 | CNY 75,46 | CNY 70,82 | 2,41M |
| 2026-07-30 | CNY 70,80 | -9,11 % | CNY 77,13 | CNY 77,13 | CNY 70,01 | 2,90M |
| 2026-07-29 | CNY 77,90 | +0,56 % | CNY 80,00 | CNY 83,98 | CNY 74,50 | 3,12M |
| 2026-07-28 | CNY 77,47 | -1,73 % | CNY 78,36 | CNY 81,66 | CNY 75,98 | 2,57M |
| 2026-07-27 | CNY 78,83 | +2,51 % | CNY 74,48 | CNY 81,22 | CNY 74,48 | 3,46M |
| 2026-07-24 | CNY 76,90 | -3,96 % | CNY 80,00 | CNY 81,22 | CNY 75,90 | 3,12M |
| 2026-07-23 | CNY 80,07 | -0,66 % | CNY 79,51 | CNY 82,98 | CNY 78,16 | 3,37M |
| 2026-07-22 | CNY 80,60 | +7,41 % | CNY 74,60 | CNY 84,68 | CNY 72,70 | 4,99M |
| 2026-07-21 | CNY 75,04 | +8,28 % | CNY 68,70 | CNY 75,69 | CNY 65,51 | 4,90M |
| 2026-07-20 | CNY 69,30 | +5,96 % | CNY 64,65 | CNY 72,88 | CNY 64,52 | 5,69M |
| 2026-07-17 | CNY 65,40 | -14,59 % | CNY 72,29 | CNY 75,90 | CNY 64,58 | 7,88M |
| 2026-07-16 | CNY 76,57 | -5,47 % | CNY 76,00 | CNY 83,38 | CNY 74,11 | 7,18M |
| 2026-07-15 | CNY 81,00 | -0,10 % | CNY 85,51 | CNY 91,19 | CNY 78,99 | 9,11M |
| 2026-07-14 | CNY 81,08 | -3,50 % | CNY 81,62 | CNY 82,80 | CNY 75,61 | 6,27M |
| 2026-07-13 | CNY 84,02 | +7,90 % | CNY 78,87 | CNY 84,58 | CNY 76,51 | 8,76M |
| 2026-07-10 | CNY 77,87 | +20,00 % | CNY 65,88 | CNY 77,87 | CNY 64,00 | 6,86M |
| 2026-07-09 | CNY 64,89 | +0,98 % | CNY 63,00 | CNY 66,65 | CNY 62,01 | 2,24M |
| 2026-07-08 | CNY 64,26 | -1,26 % | CNY 66,31 | CNY 67,22 | CNY 63,30 | 2,28M |
| 2026-07-07 | CNY 65,08 | +1,66 % | CNY 64,67 | CNY 69,58 | CNY 63,23 | 3,95M |
| 2026-07-06 | CNY 64,02 | +2,15 % | CNY 63,92 | CNY 66,78 | CNY 62,81 | 4,25M |
| 2026-07-03 | CNY 62,67 | -3,58 % | CNY 67,29 | CNY 67,86 | CNY 60,09 | 4,27M |
| 2026-07-02 | CNY 65,00 | -4,94 % | CNY 68,38 | CNY 71,00 | CNY 64,47 | 2,90M |
| 2026-07-01 | CNY 68,38 | +1,76 % | CNY 67,16 | CNY 70,20 | CNY 63,88 | 2,91M |
| 2026-06-30 | CNY 67,20 | -1,29 % | CNY 66,66 | CNY 69,50 | CNY 65,78 | 3,11M |
| 2026-06-29 | CNY 68,08 | +5,24 % | CNY 64,75 | CNY 68,27 | CNY 63,54 | 3,43M |
| 2026-06-26 | CNY 64,69 | -0,93 % | CNY 65,00 | CNY 67,47 | CNY 64,00 | 2,45M |
| 2026-06-25 | CNY 65,30 | +2,66 % | CNY 63,92 | CNY 66,67 | CNY 62,10 | 2,66M |
| 2026-06-24 | CNY 63,61 | +3,95 % | CNY 61,08 | CNY 65,80 | CNY 60,04 | 3,63M |
| 2026-06-23 | CNY 61,19 | +1,81 % | CNY 59,80 | CNY 64,50 | CNY 59,51 | 2,58M |
| 2026-06-22 | CNY 60,10 | +5,22 % | CNY 56,59 | CNY 60,67 | CNY 54,86 | 3,05M |
| 2026-06-18 | CNY 57,12 | +6,49 % | CNY 52,51 | CNY 57,89 | CNY 52,51 | 3,08M |
| 2026-06-17 | CNY 53,64 | +1,73 % | CNY 53,10 | CNY 53,88 | CNY 51,00 | 2,14M |
| 2026-06-16 | CNY 52,73 | +0,69 % | CNY 52,30 | CNY 53,55 | CNY 51,34 | 1,42M |
| 2026-06-15 | CNY 52,37 | -3,48 % | CNY 53,17 | CNY 54,51 | CNY 51,80 | 1,96M |
| 2026-06-12 | CNY 54,26 | +4,15 % | CNY 53,07 | CNY 54,55 | CNY 51,93 | 2,21M |
| 2026-06-11 | CNY 52,10 | -2,65 % | CNY 53,52 | CNY 53,96 | CNY 51,02 | 1,56M |
| 2026-06-10 | CNY 53,52 | +0,66 % | CNY 52,81 | CNY 54,52 | CNY 52,10 | 1,99M |
| 2026-06-09 | CNY 53,17 | +2,64 % | CNY 53,10 | CNY 54,35 | CNY 50,57 | 2,40M |
| 2026-06-08 | CNY 51,80 | -9,06 % | CNY 57,00 | CNY 57,53 | CNY 51,12 | 3,26M |
| 2026-06-05 | CNY 56,96 | -1,66 % | CNY 58,64 | CNY 59,20 | CNY 56,33 | 1,45M |
| 2026-06-04 | CNY 57,92 | -1,58 % | CNY 58,80 | CNY 59,23 | CNY 56,51 | 1,33M |
| 2026-06-03 | CNY 58,85 | +1,87 % | CNY 58,92 | CNY 59,80 | CNY 57,69 | 1,43M |
| 2026-06-02 | CNY 57,77 | -1,23 % | CNY 57,70 | CNY 58,89 | CNY 55,27 | 1,51M |
| 2026-06-01 | CNY 58,49 | -3,34 % | CNY 60,30 | CNY 62,70 | CNY 57,80 | 2,05M |
| 2026-05-29 | CNY 60,51 | -1,64 % | CNY 61,51 | CNY 64,50 | CNY 58,00 | 2,61M |
| 2026-05-28 | CNY 61,52 | +0,98 % | CNY 61,88 | CNY 64,23 | CNY 60,52 | 1,68M |
| 2026-05-27 | CNY 60,92 | +1,33 % | CNY 60,88 | CNY 62,00 | CNY 59,20 | 1,78M |
| 2026-05-26 | CNY 60,12 | -1,62 % | CNY 61,00 | CNY 61,97 | CNY 59,10 | 1,54M |