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 110,22 | +0,40 % | CNY 110,16 | CNY 112,41 | CNY 109,00 | 8,39M |
| 2026-09-29 | CNY 109,78 | -0,56 % | CNY 110,00 | CNY 110,99 | CNY 108,57 | 10,28M |
| 2026-09-28 | CNY 110,40 | -4,84 % | CNY 115,78 | CNY 116,29 | CNY 108,51 | 17,77M |
| 2026-09-24 | CNY 116,02 | -0,70 % | CNY 116,80 | CNY 119,84 | CNY 115,19 | 16,62M |
| 2026-09-23 | CNY 116,84 | -1,75 % | CNY 118,95 | CNY 118,95 | CNY 110,51 | 27,09M |
| 2026-09-22 | CNY 118,92 | -4,64 % | CNY 125,01 | CNY 126,00 | CNY 118,22 | 16,21M |
| 2026-09-21 | CNY 124,70 | -0,95 % | CNY 128,41 | CNY 128,45 | CNY 122,74 | 16,03M |
| 2026-09-18 | CNY 125,90 | +3,71 % | CNY 124,00 | CNY 126,50 | CNY 121,33 | 16,79M |
| 2026-09-17 | CNY 121,40 | +1,18 % | CNY 122,00 | CNY 124,68 | CNY 121,04 | 16,41M |
| 2026-09-16 | CNY 119,99 | -0,59 % | CNY 120,71 | CNY 122,43 | CNY 116,38 | 15,94M |
| 2026-09-15 | CNY 120,70 | +2,56 % | CNY 117,44 | CNY 124,00 | CNY 116,67 | 14,51M |
| 2026-09-14 | CNY 117,69 | -1,05 % | CNY 116,50 | CNY 118,95 | CNY 115,41 | 11,09M |
| 2026-09-11 | CNY 118,94 | -2,60 % | CNY 120,10 | CNY 120,50 | CNY 115,55 | 16,26M |
| 2026-09-10 | CNY 122,11 | -2,86 % | CNY 123,90 | CNY 123,99 | CNY 120,15 | 16,21M |
| 2026-09-09 | CNY 125,70 | -0,06 % | CNY 126,73 | CNY 130,38 | CNY 125,22 | 16,91M |
| 2026-09-08 | CNY 125,78 | +0,34 % | CNY 126,00 | CNY 131,88 | CNY 124,40 | 22,56M |
| 2026-09-07 | CNY 125,36 | -0,05 % | CNY 127,50 | CNY 127,70 | CNY 123,58 | 21,58M |
| 2026-09-04 | CNY 125,42 | +1,19 % | CNY 126,98 | CNY 131,88 | CNY 124,30 | 19,16M |
| 2026-09-03 | CNY 123,94 | +0,30 % | CNY 125,08 | CNY 125,70 | CNY 122,10 | 9,96M |
| 2026-09-02 | CNY 123,57 | -3,08 % | CNY 126,88 | CNY 127,63 | CNY 123,01 | 12,89M |
| 2026-09-01 | CNY 127,50 | -2,12 % | CNY 128,66 | CNY 130,02 | CNY 126,08 | 12,52M |
| 2026-08-31 | CNY 130,26 | -0,50 % | CNY 130,96 | CNY 134,80 | CNY 126,72 | 20,43M |
| 2026-08-28 | CNY 130,92 | -3,90 % | CNY 135,00 | CNY 135,00 | CNY 128,30 | 23,56M |
| 2026-08-27 | CNY 136,24 | -0,92 % | CNY 134,19 | CNY 139,53 | CNY 131,19 | 25,75M |
| 2026-08-26 | CNY 137,50 | -2,74 % | CNY 142,11 | CNY 143,77 | CNY 136,64 | 12,55M |
| 2026-08-25 | CNY 141,38 | -0,77 % | CNY 139,86 | CNY 144,05 | CNY 138,50 | 11,43M |
| 2026-08-24 | CNY 142,48 | -6,57 % | CNY 154,44 | CNY 154,44 | CNY 139,00 | 17,11M |
| 2026-08-21 | CNY 152,50 | -0,49 % | CNY 152,47 | CNY 157,23 | CNY 150,58 | 13,13M |
| 2026-08-20 | CNY 153,25 | +1,83 % | CNY 152,76 | CNY 155,45 | CNY 148,60 | 17,14M |
| 2026-08-19 | CNY 150,50 | -7,41 % | CNY 157,00 | CNY 161,50 | CNY 148,60 | 24,81M |
| 2026-08-18 | CNY 162,55 | -2,13 % | CNY 168,98 | CNY 170,50 | CNY 160,00 | 26,37M |
| 2026-08-17 | CNY 166,09 | +10,00 % | CNY 151,03 | CNY 166,09 | CNY 149,10 | 21,08M |
| 2026-08-14 | CNY 150,99 | +4,43 % | CNY 146,55 | CNY 154,45 | CNY 143,50 | 27,86M |
| 2026-08-13 | CNY 144,58 | +2,68 % | CNY 142,25 | CNY 147,51 | CNY 138,75 | 20,59M |
| 2026-08-12 | CNY 140,80 | -2,49 % | CNY 144,38 | CNY 146,35 | CNY 139,59 | 14,98M |
| 2026-08-11 | CNY 144,39 | -1,00 % | CNY 142,85 | CNY 147,17 | CNY 141,99 | 8,25M |
| 2026-08-10 | CNY 145,85 | +0,50 % | CNY 147,50 | CNY 153,63 | CNY 141,00 | 12,11M |
| 2026-08-07 | CNY 145,12 | +0,38 % | CNY 144,57 | CNY 147,76 | CNY 143,33 | 12,39M |
| 2026-08-06 | CNY 144,57 | -2,97 % | CNY 146,00 | CNY 151,97 | CNY 142,80 | 16,46M |
| 2026-08-05 | CNY 148,99 | +5,06 % | CNY 138,00 | CNY 151,33 | CNY 137,87 | 19,71M |
| 2026-08-04 | CNY 141,82 | +8,47 % | CNY 133,00 | CNY 143,30 | CNY 131,80 | 16,06M |
| 2026-08-03 | CNY 130,75 | -2,93 % | CNY 134,00 | CNY 137,18 | CNY 128,64 | 16,30M |
| 2026-07-31 | CNY 134,70 | +7,13 % | CNY 135,08 | CNY 138,30 | CNY 133,00 | 28,42M |
| 2026-07-30 | CNY 125,73 | -10,00 % | CNY 140,71 | CNY 142,00 | CNY 125,73 | 25,58M |
| 2026-07-29 | CNY 139,70 | +2,78 % | CNY 136,56 | CNY 143,18 | CNY 134,00 | 24,03M |
| 2026-07-28 | CNY 135,92 | -10,00 % | CNY 144,00 | CNY 146,28 | CNY 135,92 | 24,51M |
| 2026-07-27 | CNY 151,02 | +10,00 % | CNY 139,17 | CNY 151,02 | CNY 135,00 | 30,68M |
| 2026-07-24 | CNY 137,29 | +1,61 % | CNY 148,00 | CNY 148,00 | CNY 136,34 | 42,95M |
| 2026-07-23 | CNY 135,11 | +10,00 % | CNY 135,11 | CNY 135,11 | CNY 135,11 | 2,91M |
| 2026-07-22 | CNY 122,83 | -2,52 % | CNY 126,00 | CNY 129,20 | CNY 120,23 | 19,82M |
| 2026-07-21 | CNY 126,01 | +9,79 % | CNY 116,00 | CNY 126,25 | CNY 105,00 | 38,44M |
| 2026-07-20 | CNY 114,77 | -2,28 % | CNY 120,00 | CNY 120,98 | CNY 110,25 | 26,73M |
| 2026-07-17 | CNY 117,45 | -10,00 % | CNY 130,22 | CNY 130,44 | CNY 117,45 | 28,34M |
| 2026-07-16 | CNY 130,50 | -3,01 % | CNY 133,74 | CNY 135,89 | CNY 128,68 | 16,33M |
| 2026-07-15 | CNY 134,55 | -7,04 % | CNY 147,34 | CNY 147,70 | CNY 132,66 | 21,84M |
| 2026-07-14 | CNY 144,74 | +4,29 % | CNY 138,09 | CNY 144,90 | CNY 136,07 | 18,41M |
| 2026-07-13 | CNY 138,79 | -8,21 % | CNY 147,93 | CNY 152,28 | CNY 136,90 | 24,37M |
| 2026-07-10 | CNY 151,20 | -10,00 % | CNY 170,00 | CNY 170,00 | CNY 151,20 | 19,76M |
| 2026-07-09 | CNY 168,00 | +6,34 % | CNY 161,86 | CNY 168,48 | CNY 158,58 | 16,90M |
| 2026-07-08 | CNY 157,99 | -6,41 % | CNY 169,00 | CNY 172,39 | CNY 157,86 | 13,67M |
| 2026-07-07 | CNY 168,81 | -1,34 % | CNY 172,92 | CNY 174,77 | CNY 165,23 | 14,98M |
| 2026-07-06 | CNY 171,11 | +5,98 % | CNY 164,88 | CNY 176,59 | CNY 161,88 | 23,71M |
| 2026-07-03 | CNY 161,46 | +10,00 % | CNY 146,00 | CNY 161,46 | CNY 146,00 | 16,33M |
| 2026-07-02 | CNY 146,78 | -5,08 % | CNY 146,39 | CNY 152,70 | CNY 144,73 | 14,22M |
| 2026-07-01 | CNY 154,64 | +1,40 % | CNY 154,09 | CNY 162,48 | CNY 153,44 | 13,85M |
| 2026-06-30 | CNY 152,50 | +1,20 % | CNY 151,49 | CNY 156,98 | CNY 150,92 | 14,72M |
| 2026-06-29 | CNY 150,69 | -6,71 % | CNY 163,17 | CNY 165,63 | CNY 145,40 | 26,83M |
| 2026-06-26 | CNY 161,53 | -1,21 % | CNY 163,00 | CNY 166,70 | CNY 160,03 | 11,60M |
| 2026-06-25 | CNY 163,51 | +2,75 % | CNY 159,19 | CNY 167,99 | CNY 159,19 | 14,76M |
| 2026-06-24 | CNY 159,14 | -3,38 % | CNY 163,90 | CNY 166,52 | CNY 158,64 | 15,42M |
| 2026-06-23 | CNY 164,70 | -5,16 % | CNY 173,66 | CNY 175,50 | CNY 164,22 | 13,03M |
| 2026-06-22 | CNY 173,66 | +5,75 % | CNY 164,01 | CNY 175,50 | CNY 164,01 | 17,14M |
| 2026-06-18 | CNY 164,22 | +4,17 % | CNY 160,49 | CNY 172,77 | CNY 159,28 | 19,11M |
| 2026-06-17 | CNY 157,65 | +3,37 % | CNY 151,00 | CNY 159,99 | CNY 150,53 | 14,41M |
| 2026-06-16 | CNY 152,51 | -1,52 % | CNY 153,33 | CNY 159,48 | CNY 151,87 | 17,79M |
| 2026-06-15 | CNY 154,87 | +6,88 % | CNY 146,01 | CNY 155,55 | CNY 144,08 | 23,37M |
| 2026-06-12 | CNY 144,90 | -0,08 % | CNY 152,26 | CNY 158,00 | CNY 144,90 | 29,90M |
| 2026-06-11 | CNY 145,01 | +0,15 % | CNY 140,93 | CNY 149,32 | CNY 139,60 | 23,79M |
| 2026-06-10 | CNY 144,80 | -4,37 % | CNY 147,50 | CNY 149,00 | CNY 136,28 | 47,62M |
| 2026-06-09 | CNY 151,42 | +2,85 % | CNY 151,80 | CNY 153,02 | CNY 144,46 | 16,63M |
| 2026-06-08 | CNY 147,22 | -2,75 % | CNY 141,52 | CNY 149,20 | CNY 140,28 | 21,71M |
| 2026-06-05 | CNY 151,38 | -3,79 % | CNY 162,98 | CNY 162,98 | CNY 150,01 | 29,91M |
| 2026-06-04 | CNY 157,34 | +10,00 % | CNY 143,25 | CNY 157,34 | CNY 141,68 | 24,62M |
| 2026-06-03 | CNY 143,04 | -3,41 % | CNY 148,09 | CNY 151,99 | CNY 141,58 | 21,07M |
| 2026-06-02 | CNY 148,09 | +0,74 % | CNY 147,70 | CNY 150,74 | CNY 142,66 | 19,56M |
| 2026-06-01 | CNY 147,00 | +4,70 % | CNY 143,00 | CNY 154,44 | CNY 142,56 | 24,80M |
| 2026-05-29 | CNY 140,40 | -5,19 % | CNY 147,80 | CNY 147,98 | CNY 139,23 | 19,17M |
| 2026-05-28 | CNY 148,08 | +4,68 % | CNY 142,00 | CNY 149,45 | CNY 140,08 | 20,70M |
| 2026-05-27 | CNY 141,46 | +5,53 % | CNY 138,00 | CNY 144,75 | CNY 138,00 | 24,55M |
| 2026-05-26 | CNY 134,05 | -2,40 % | CNY 138,58 | CNY 138,70 | CNY 132,00 | 14,31M |