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 85,02 | -3,82 % | CNY 91,11 | CNY 91,11 | CNY 84,16 | 1,74M |
| 2026-09-29 | CNY 88,40 | +1,55 % | CNY 86,55 | CNY 89,29 | CNY 86,32 | 1,03M |
| 2026-09-28 | CNY 87,05 | -3,17 % | CNY 91,07 | CNY 91,07 | CNY 85,41 | 1,54M |
| 2026-09-24 | CNY 89,90 | -2,87 % | CNY 92,01 | CNY 92,62 | CNY 89,86 |
| 1,10M |
| 2026-09-23 | CNY 92,56 | -0,45 % | CNY 93,38 | CNY 93,80 | CNY 91,28 | 1,41M |
| 2026-09-22 | CNY 92,98 | +1,78 % | CNY 92,90 | CNY 94,90 | CNY 92,51 | 2,18M |
| 2026-09-21 | CNY 91,35 | -0,27 % | CNY 93,00 | CNY 93,66 | CNY 90,80 | 1,44M |
| 2026-09-18 | CNY 91,60 | +1,98 % | CNY 89,82 | CNY 92,28 | CNY 89,82 | 1,42M |
| 2026-09-17 | CNY 89,82 | +0,29 % | CNY 89,30 | CNY 91,00 | CNY 88,50 | 1,21M |
| 2026-09-16 | CNY 89,56 | +1,47 % | CNY 87,99 | CNY 90,19 | CNY 86,86 | 1,26M |
| 2026-09-15 | CNY 88,26 | -0,03 % | CNY 89,50 | CNY 91,17 | CNY 87,89 | 1,36M |
| 2026-09-14 | CNY 88,29 | +1,19 % | CNY 86,73 | CNY 89,95 | CNY 86,01 | 1,33M |
| 2026-09-11 | CNY 87,25 | -4,11 % | CNY 90,00 | CNY 90,01 | CNY 85,80 | 2,08M |
| 2026-09-10 | CNY 90,99 | -1,87 % | CNY 91,68 | CNY 92,40 | CNY 90,61 | 1,10M |
| 2026-09-09 | CNY 92,72 | -1,81 % | CNY 93,99 | CNY 94,89 | CNY 91,65 | 1,41M |
| 2026-09-08 | CNY 94,43 | -1,83 % | CNY 95,34 | CNY 97,00 | CNY 94,01 | 1,53M |
| 2026-09-07 | CNY 96,19 | +3,08 % | CNY 93,49 | CNY 96,61 | CNY 93,49 | 2,20M |
| 2026-09-04 | CNY 93,32 | -0,52 % | CNY 95,50 | CNY 99,38 | CNY 92,56 | 2,95M |
| 2026-09-03 | CNY 93,81 | -1,25 % | CNY 95,82 | CNY 97,86 | CNY 93,01 | 1,52M |
| 2026-09-02 | CNY 95,00 | -3,22 % | CNY 96,03 | CNY 97,97 | CNY 94,58 | 1,79M |
| 2026-09-01 | CNY 98,16 | -1,59 % | CNY 99,49 | CNY 101,79 | CNY 96,01 | 3,00M |
| 2026-08-31 | CNY 99,75 | +6,09 % | CNY 92,10 | CNY 100,55 | CNY 91,25 | 3,10M |
| 2026-08-28 | CNY 94,02 | -0,91 % | CNY 95,60 | CNY 99,29 | CNY 93,74 | 2,89M |
| 2026-08-27 | CNY 94,88 | -5,10 % | CNY 96,01 | CNY 96,40 | CNY 91,25 | 3,37M |
| 2026-08-26 | CNY 99,98 | -0,30 % | CNY 100,83 | CNY 100,83 | CNY 97,13 | 1,47M |
| 2026-08-25 | CNY 100,28 | -0,96 % | CNY 100,00 | CNY 101,19 | CNY 97,13 | 1,05M |
| 2026-08-24 | CNY 101,25 | -2,99 % | CNY 105,68 | CNY 105,68 | CNY 99,20 | 1,49M |
| 2026-08-21 | CNY 104,37 | -1,37 % | CNY 105,87 | CNY 105,87 | CNY 101,51 | 1,55M |
| 2026-08-20 | CNY 105,82 | +2,04 % | CNY 105,85 | CNY 109,36 | CNY 102,88 | 2,38M |
| 2026-08-19 | CNY 103,70 | -9,43 % | CNY 111,20 | CNY 112,00 | CNY 103,31 | 2,61M |
| 2026-08-18 | CNY 114,50 | +1,42 % | CNY 111,60 | CNY 114,80 | CNY 108,87 | 2,22M |
| 2026-08-17 | CNY 112,90 | +3,16 % | CNY 109,95 | CNY 113,23 | CNY 108,20 | 1,87M |
| 2026-08-14 | CNY 109,44 | -0,24 % | CNY 110,12 | CNY 113,90 | CNY 106,70 | 1,92M |
| 2026-08-13 | CNY 109,70 | -1,58 % | CNY 111,46 | CNY 116,80 | CNY 109,15 | 2,78M |
| 2026-08-12 | CNY 111,46 | +2,52 % | CNY 109,79 | CNY 117,25 | CNY 108,50 | 3,32M |
| 2026-08-11 | CNY 108,72 | -0,64 % | CNY 109,10 | CNY 110,78 | CNY 107,20 | 1,36M |
| 2026-08-10 | CNY 109,42 | -2,13 % | CNY 111,80 | CNY 112,68 | CNY 108,00 | 1,91M |
| 2026-08-07 | CNY 111,80 | +0,81 % | CNY 109,45 | CNY 112,69 | CNY 105,99 | 2,69M |
| 2026-08-06 | CNY 110,90 | +1,12 % | CNY 107,22 | CNY 111,73 | CNY 107,22 | 2,83M |
| 2026-08-05 | CNY 109,67 | +3,18 % | CNY 106,66 | CNY 110,94 | CNY 105,00 | 3,78M |
| 2026-08-04 | CNY 106,29 | +8,23 % | CNY 99,09 | CNY 106,50 | CNY 99,09 | 3,80M |
| 2026-08-03 | CNY 98,21 | -2,60 % | CNY 99,00 | CNY 102,60 | CNY 97,52 | 3,38M |
| 2026-07-31 | CNY 100,83 | +13,48 % | CNY 92,10 | CNY 104,45 | CNY 91,89 | 4,71M |
| 2026-07-30 | CNY 88,85 | -3,79 % | CNY 92,80 | CNY 95,26 | CNY 88,01 | 2,20M |
| 2026-07-29 | CNY 92,35 | -1,97 % | CNY 94,00 | CNY 94,60 | CNY 89,49 | 2,49M |
| 2026-07-28 | CNY 94,21 | -2,89 % | CNY 94,71 | CNY 99,43 | CNY 93,60 | 2,74M |
| 2026-07-27 | CNY 97,01 | +6,31 % | CNY 89,34 | CNY 97,88 | CNY 89,33 | 3,89M |
| 2026-07-24 | CNY 91,25 | -3,74 % | CNY 99,83 | CNY 103,46 | CNY 91,00 | 4,05M |
| 2026-07-23 | CNY 94,80 | -2,29 % | CNY 96,12 | CNY 97,68 | CNY 92,67 | 2,25M |
| 2026-07-22 | CNY 97,02 | -4,51 % | CNY 100,63 | CNY 102,31 | CNY 96,69 | 2,90M |
| 2026-07-21 | CNY 101,60 | +4,21 % | CNY 98,37 | CNY 101,80 | CNY 87,01 | 3,84M |
| 2026-07-20 | CNY 97,50 | -2,88 % | CNY 107,31 | CNY 108,00 | CNY 95,59 | 3,32M |
| 2026-07-17 | CNY 100,39 | -12,41 % | CNY 117,50 | CNY 119,00 | CNY 100,00 | 3,56M |
| 2026-07-16 | CNY 114,61 | -2,25 % | CNY 116,80 | CNY 119,68 | CNY 113,11 | 2,37M |
| 2026-07-15 | CNY 117,25 | -2,48 % | CNY 120,38 | CNY 122,58 | CNY 117,00 | 2,05M |
| 2026-07-14 | CNY 120,23 | -1,38 % | CNY 123,45 | CNY 124,00 | CNY 115,11 | 2,61M |
| 2026-07-13 | CNY 121,91 | -4,96 % | CNY 126,91 | CNY 128,25 | CNY 120,15 | 2,92M |
| 2026-07-10 | CNY 128,27 | +0,18 % | CNY 127,13 | CNY 137,80 | CNY 125,11 | 4,15M |
| 2026-07-09 | CNY 128,04 | +9,27 % | CNY 116,01 | CNY 130,00 | CNY 115,00 | 4,84M |
| 2026-07-08 | CNY 117,18 | +2,57 % | CNY 115,86 | CNY 119,62 | CNY 114,01 | 2,71M |
| 2026-07-07 | CNY 114,24 | -5,78 % | CNY 121,40 | CNY 122,84 | CNY 112,82 | 3,12M |
| 2026-07-06 | CNY 121,25 | -4,53 % | CNY 128,50 | CNY 128,70 | CNY 120,30 | 2,95M |
| 2026-07-03 | CNY 127,00 | -1,26 % | CNY 127,93 | CNY 130,35 | CNY 125,00 | 2,85M |
| 2026-07-02 | CNY 128,62 | -3,22 % | CNY 135,20 | CNY 135,27 | CNY 127,57 | 3,51M |
| 2026-07-01 | CNY 132,90 | -1,15 % | CNY 133,50 | CNY 136,13 | CNY 131,00 | 2,91M |
| 2026-06-30 | CNY 134,45 | +5,33 % | CNY 128,00 | CNY 135,67 | CNY 125,20 | 3,38M |
| 2026-06-29 | CNY 127,65 | -2,24 % | CNY 130,55 | CNY 132,89 | CNY 124,32 | 3,25M |
| 2026-06-26 | CNY 130,58 | -7,06 % | CNY 138,45 | CNY 139,62 | CNY 128,31 | 3,36M |
| 2026-06-25 | CNY 140,50 | -3,16 % | CNY 145,10 | CNY 146,97 | CNY 138,99 | 2,86M |
| 2026-06-24 | CNY 145,08 | -2,29 % | CNY 147,98 | CNY 149,39 | CNY 142,50 | 2,87M |
| 2026-06-23 | CNY 148,48 | -7,43 % | CNY 157,50 | CNY 158,00 | CNY 147,16 | 3,46M |
| 2026-06-22 | CNY 160,40 | +0,63 % | CNY 159,60 | CNY 166,60 | CNY 154,08 | 4,01M |
| 2026-06-18 | CNY 159,39 | +1,28 % | CNY 157,20 | CNY 161,80 | CNY 155,06 | 3,36M |
| 2026-06-17 | CNY 157,38 | -1,45 % | CNY 157,58 | CNY 160,90 | CNY 154,64 | 2,78M |
| 2026-06-16 | CNY 159,70 | +3,10 % | CNY 153,47 | CNY 162,62 | CNY 151,57 | 3,27M |
| 2026-06-15 | CNY 154,90 | +0,66 % | CNY 155,39 | CNY 157,10 | CNY 151,55 | 3,26M |
| 2026-06-12 | CNY 153,89 | +0,58 % | CNY 153,67 | CNY 166,00 | CNY 153,33 | 4,14M |
| 2026-06-11 | CNY 153,00 | -3,20 % | CNY 154,72 | CNY 158,85 | CNY 149,10 | 4,29M |
| 2026-06-10 | CNY 158,06 | +0,05 % | CNY 155,06 | CNY 167,86 | CNY 155,00 | 6,01M |
| 2026-06-09 | CNY 157,98 | +13,34 % | CNY 147,34 | CNY 163,00 | CNY 140,34 | 7,77M |
| 2026-06-08 | CNY 139,38 | +10,88 % | CNY 119,67 | CNY 142,62 | CNY 119,01 | 5,60M |
| 2026-06-05 | CNY 125,70 | -3,38 % | CNY 130,00 | CNY 131,82 | CNY 125,60 | 2,26M |
| 2026-06-04 | CNY 130,10 | -1,37 % | CNY 130,02 | CNY 131,91 | CNY 126,58 | 2,18M |
| 2026-06-03 | CNY 131,91 | +0,08 % | CNY 129,50 | CNY 134,98 | CNY 127,00 | 2,68M |
| 2026-06-02 | CNY 131,80 | -4,57 % | CNY 141,00 | CNY 141,00 | CNY 130,86 | 3,13M |
| 2026-06-01 | CNY 138,11 | +2,54 % | CNY 134,00 | CNY 143,66 | CNY 134,00 | 3,54M |
| 2026-05-29 | CNY 134,69 | -2,34 % | CNY 142,00 | CNY 145,00 | CNY 133,82 | 3,21M |
| 2026-05-28 | CNY 137,92 | -2,56 % | CNY 141,76 | CNY 141,76 | CNY 133,19 | 3,10M |
| 2026-05-27 | CNY 141,55 | -4,60 % | CNY 149,26 | CNY 153,78 | CNY 140,65 | 3,69M |
| 2026-05-26 | CNY 148,37 | -1,59 % | CNY 149,26 | CNY 152,00 | CNY 143,64 | 2,55M |