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 89,50 | -4,78 % | CNY 92,22 | CNY 93,11 | CNY 89,40 | 6,23M |
| 2026-09-29 | CNY 93,99 | -2,09 % | CNY 95,01 | CNY 96,24 | CNY 93,52 | 3,62M |
| 2026-09-28 | CNY 96,00 | -3,28 % | CNY 99,34 | CNY 101,51 | CNY 95,27 | 5,10M |
| 2026-09-24 | CNY 99,26 | +0,07 % | CNY 99,30 | CNY 101,49 | CNY 98,51 | 5,51M |
| 2026-09-23 | CNY 99,19 | -0,80 % | CNY 100,00 | CNY 100,18 | CNY 97,72 | 3,36M |
| 2026-09-22 | CNY 99,99 | -0,23 % | CNY 101,19 | CNY 102,26 | CNY 99,20 | 5,24M |
| 2026-09-21 | CNY 100,22 | -0,78 % | CNY 103,00 | CNY 103,49 | CNY 99,10 | 5,41M |
| 2026-09-18 | CNY 101,01 | +3,56 % | CNY 99,05 | CNY 101,18 | CNY 99,05 | 6,91M |
| 2026-09-17 | CNY 97,54 | -2,67 % | CNY 99,30 | CNY 101,20 | CNY 97,00 | 5,61M |
| 2026-09-16 | CNY 100,22 | +1,89 % | CNY 98,69 | CNY 101,31 | CNY 98,06 | 5,93M |
| 2026-09-15 | CNY 98,36 | +0,46 % | CNY 98,02 | CNY 99,60 | CNY 97,13 | 4,34M |
| 2026-09-14 | CNY 97,91 | +1,69 % | CNY 95,00 | CNY 98,66 | CNY 94,90 | 3,98M |
| 2026-09-11 | CNY 96,28 | -0,98 % | CNY 95,50 | CNY 97,55 | CNY 93,65 | 4,94M |
| 2026-09-10 | CNY 97,23 | +0,22 % | CNY 96,45 | CNY 98,45 | CNY 95,12 | 4,41M |
| 2026-09-09 | CNY 97,02 | -0,34 % | CNY 97,35 | CNY 99,20 | CNY 96,33 | 4,52M |
| 2026-09-08 | CNY 97,35 | +0,61 % | CNY 96,83 | CNY 100,66 | CNY 96,44 | 5,86M |
| 2026-09-07 | CNY 96,76 | +0,68 % | CNY 96,23 | CNY 97,70 | CNY 95,56 | 3,86M |
| 2026-09-04 | CNY 96,11 | -1,92 % | CNY 99,50 | CNY 100,40 | CNY 95,20 | 5,04M |
| 2026-09-03 | CNY 97,99 | -0,54 % | CNY 98,99 | CNY 99,82 | CNY 97,51 | 3,38M |
| 2026-09-02 | CNY 98,52 | -1,27 % | CNY 98,01 | CNY 101,37 | CNY 97,61 | 4,17M |
| 2026-09-01 | CNY 99,79 | -2,07 % | CNY 102,00 | CNY 102,11 | CNY 99,26 | 3,75M |
| 2026-08-31 | CNY 101,90 | +2,21 % | CNY 97,00 | CNY 103,89 | CNY 97,00 | 5,95M |
| 2026-08-28 | CNY 99,70 | -3,17 % | CNY 103,34 | CNY 103,50 | CNY 99,50 | 5,97M |
| 2026-08-27 | CNY 102,96 | +2,45 % | CNY 100,50 | CNY 103,32 | CNY 99,30 | 5,32M |
| 2026-08-26 | CNY 100,50 | +0,50 % | CNY 102,01 | CNY 102,58 | CNY 98,02 | 5,09M |
| 2026-08-25 | CNY 100,00 | +1,52 % | CNY 97,83 | CNY 101,25 | CNY 96,58 | 5,43M |
| 2026-08-24 | CNY 98,50 | -5,20 % | CNY 101,98 | CNY 102,96 | CNY 97,18 | 7,51M |
| 2026-08-21 | CNY 103,90 | +3,73 % | CNY 100,19 | CNY 107,68 | CNY 99,08 | 9,50M |
| 2026-08-20 | CNY 100,16 | -8,51 % | CNY 110,63 | CNY 110,64 | CNY 99,56 | 12,88M |
| 2026-08-19 | CNY 109,48 | -8,42 % | CNY 123,68 | CNY 125,63 | CNY 108,00 | 18,64M |
| 2026-08-18 | CNY 119,55 | -1,08 % | CNY 120,60 | CNY 121,10 | CNY 118,37 | 6,40M |
| 2026-08-17 | CNY 120,85 | +2,59 % | CNY 119,72 | CNY 121,00 | CNY 117,80 | 7,55M |
| 2026-08-14 | CNY 117,80 | +3,33 % | CNY 115,01 | CNY 118,64 | CNY 114,14 | 6,69M |
| 2026-08-13 | CNY 114,00 | -0,55 % | CNY 116,52 | CNY 118,77 | CNY 114,00 | 6,37M |
| 2026-08-12 | CNY 114,63 | +2,56 % | CNY 111,69 | CNY 115,65 | CNY 110,44 | 6,84M |
| 2026-08-11 | CNY 111,77 | -5,28 % | CNY 112,00 | CNY 114,30 | CNY 110,01 | 10,50M |
| 2026-08-10 | CNY 118,00 | -0,32 % | CNY 120,00 | CNY 120,50 | CNY 113,49 | 9,20M |
| 2026-08-07 | CNY 118,38 | +1,88 % | CNY 117,25 | CNY 118,88 | CNY 114,38 | 9,70M |
| 2026-08-06 | CNY 116,20 | +1,56 % | CNY 112,00 | CNY 118,86 | CNY 111,73 | 11,00M |
| 2026-08-05 | CNY 114,42 | +7,77 % | CNY 106,17 | CNY 116,79 | CNY 105,67 | 13,03M |
| 2026-08-04 | CNY 106,17 | +6,28 % | CNY 102,03 | CNY 106,88 | CNY 102,03 | 12,31M |
| 2026-08-03 | CNY 99,90 | +7,93 % | CNY 91,95 | CNY 101,82 | CNY 91,95 | 13,25M |
| 2026-07-31 | CNY 92,56 | +5,12 % | CNY 92,50 | CNY 96,66 | CNY 92,50 | 9,71M |
| 2026-07-30 | CNY 88,05 | -7,53 % | CNY 95,12 | CNY 96,88 | CNY 87,88 | 8,55M |
| 2026-07-29 | CNY 95,22 | -0,80 % | CNY 98,00 | CNY 98,17 | CNY 91,66 | 7,78M |
| 2026-07-28 | CNY 95,99 | -5,89 % | CNY 101,03 | CNY 102,80 | CNY 95,01 | 7,88M |
| 2026-07-27 | CNY 102,00 | +5,51 % | CNY 96,50 | CNY 102,00 | CNY 96,48 | 9,30M |
| 2026-07-24 | CNY 96,67 | -5,46 % | CNY 101,10 | CNY 102,69 | CNY 96,50 | 8,56M |
| 2026-07-23 | CNY 102,25 | +2,14 % | CNY 99,98 | CNY 106,22 | CNY 99,10 | 10,45M |
| 2026-07-22 | CNY 100,11 | -1,85 % | CNY 102,00 | CNY 106,96 | CNY 99,15 | 12,22M |
| 2026-07-21 | CNY 102,00 | +3,08 % | CNY 98,95 | CNY 103,00 | CNY 89,06 | 16,78M |
| 2026-07-20 | CNY 98,95 | -10,00 % | CNY 105,21 | CNY 108,11 | CNY 98,95 | 12,57M |
| 2026-07-17 | CNY 109,94 | -10,00 % | CNY 120,00 | CNY 121,15 | CNY 109,94 | 7,29M |
| 2026-07-16 | CNY 122,16 | +0,45 % | CNY 119,00 | CNY 128,87 | CNY 118,27 | 12,25M |
| 2026-07-15 | CNY 121,61 | -9,72 % | CNY 128,00 | CNY 131,80 | CNY 121,50 | 16,19M |
| 2026-07-14 | CNY 134,70 | -10,00 % | CNY 141,00 | CNY 144,07 | CNY 134,70 | 8,90M |
| 2026-07-13 | CNY 149,67 | -10,00 % | CNY 165,11 | CNY 165,11 | CNY 149,67 | 17,99M |
| 2026-07-10 | CNY 166,30 | +1,27 % | CNY 161,27 | CNY 180,64 | CNY 158,20 | 22,61M |
| 2026-07-09 | CNY 164,22 | +8,52 % | CNY 155,90 | CNY 166,46 | CNY 146,85 | 16,07M |
| 2026-07-08 | CNY 151,33 | -8,62 % | CNY 163,25 | CNY 167,80 | CNY 151,33 | 17,22M |
| 2026-07-07 | CNY 165,60 | +3,90 % | CNY 160,33 | CNY 172,88 | CNY 158,88 | 19,29M |
| 2026-07-06 | CNY 159,39 | -2,41 % | CNY 177,00 | CNY 179,65 | CNY 158,00 | 24,23M |
| 2026-07-03 | CNY 163,32 | +10,00 % | CNY 150,84 | CNY 163,32 | CNY 150,84 | 4,64M |
| 2026-07-02 | CNY 148,47 | -6,62 % | CNY 156,00 | CNY 163,79 | CNY 148,03 | 13,70M |
| 2026-07-01 | CNY 159,00 | +1,93 % | CNY 155,96 | CNY 163,01 | CNY 152,00 | 14,57M |
| 2026-06-30 | CNY 155,99 | +1,75 % | CNY 155,00 | CNY 157,02 | CNY 149,58 | 14,74M |
| 2026-06-29 | CNY 153,31 | +9,95 % | CNY 143,99 | CNY 153,37 | CNY 142,21 | 18,92M |
| 2026-06-26 | CNY 139,43 | +10,00 % | CNY 124,24 | CNY 139,43 | CNY 121,51 | 15,00M |
| 2026-06-25 | CNY 126,75 | +1,76 % | CNY 122,33 | CNY 128,89 | CNY 120,50 | 11,05M |
| 2026-06-24 | CNY 124,56 | +1,76 % | CNY 121,00 | CNY 126,36 | CNY 117,66 | 8,01M |
| 2026-06-23 | CNY 122,40 | -4,58 % | CNY 125,07 | CNY 126,35 | CNY 120,55 | 8,67M |
| 2026-06-22 | CNY 128,28 | -4,47 % | CNY 134,31 | CNY 135,79 | CNY 126,60 | 10,23M |
| 2026-06-18 | CNY 134,28 | +5,09 % | CNY 125,37 | CNY 137,65 | CNY 125,29 | 11,23M |
| 2026-06-17 | CNY 127,78 | +4,88 % | CNY 121,22 | CNY 132,00 | CNY 121,00 | 12,06M |
| 2026-06-16 | CNY 121,84 | -2,53 % | CNY 127,00 | CNY 128,50 | CNY 120,43 | 10,00M |
| 2026-06-15 | CNY 125,00 | -0,52 % | CNY 124,00 | CNY 127,95 | CNY 120,50 | 8,01M |
| 2026-06-12 | CNY 125,65 | -2,91 % | CNY 134,35 | CNY 134,49 | CNY 125,43 | 7,46M |
| 2026-06-11 | CNY 129,42 | +0,02 % | CNY 128,14 | CNY 132,15 | CNY 124,03 | 7,40M |
| 2026-06-10 | CNY 129,40 | -5,37 % | CNY 135,02 | CNY 138,30 | CNY 127,77 | 7,37M |
| 2026-06-09 | CNY 136,75 | +3,12 % | CNY 135,12 | CNY 138,47 | CNY 128,61 | 8,82M |
| 2026-06-08 | CNY 132,61 | -3,63 % | CNY 128,01 | CNY 140,75 | CNY 128,01 | 9,10M |
| 2026-06-05 | CNY 137,61 | +0,60 % | CNY 140,09 | CNY 142,39 | CNY 134,16 | 12,29M |
| 2026-06-04 | CNY 136,79 | -0,08 % | CNY 135,00 | CNY 139,10 | CNY 133,80 | 9,09M |
| 2026-06-03 | CNY 136,90 | +8,45 % | CNY 127,45 | CNY 138,85 | CNY 127,40 | 15,56M |
| 2026-06-02 | CNY 126,23 | -4,04 % | CNY 133,63 | CNY 134,49 | CNY 123,45 | 11,31M |
| 2026-06-01 | CNY 131,55 | -9,77 % | CNY 141,13 | CNY 144,00 | CNY 131,22 | 11,49M |
| 2026-05-29 | CNY 145,80 | -10,00 % | CNY 158,00 | CNY 160,55 | CNY 145,80 | 14,80M |
| 2026-05-28 | CNY 162,00 | +5,17 % | CNY 156,81 | CNY 166,18 | CNY 153,81 | 16,01M |
| 2026-05-27 | CNY 154,03 | +7,30 % | CNY 146,07 | CNY 157,69 | CNY 146,07 | 18,21M |
| 2026-05-26 | CNY 143,55 | +0,04 % | CNY 140,21 | CNY 145,00 | CNY 134,07 | 13,24M |