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 115,93 | -2,64 % | CNY 119,66 | CNY 120,08 | CNY 114,50 | 30,38M |
| 2026-09-29 | CNY 119,07 | +1,60 % | CNY 117,30 | CNY 120,18 | CNY 115,69 | 25,77M |
| 2026-09-28 | CNY 117,20 | -5,52 % | CNY 123,00 | CNY 123,75 | CNY 116,23 | 42,12M |
| 2026-09-24 | CNY 124,05 | -3,16 % | CNY 126,61 | CNY 128,00 | CNY 123,30 | 37,92M |
| 2026-09-23 | CNY 128,10 | +2,37 % | CNY 124,66 | CNY 129,67 | CNY 124,11 | 61,94M |
| 2026-09-22 | CNY 125,14 | -0,68 % | CNY 128,00 | CNY 129,94 | CNY 124,66 | 44,01M |
| 2026-09-21 | CNY 126,00 | +2,02 % | CNY 125,72 | CNY 127,60 | CNY 123,70 | 44,33M |
| 2026-09-18 | CNY 123,50 | +0,02 % | CNY 126,20 | CNY 126,66 | CNY 119,30 | 58,96M |
| 2026-09-17 | CNY 123,48 | -3,38 % | CNY 127,80 | CNY 129,36 | CNY 123,29 | 44,45M |
| 2026-09-16 | CNY 127,80 | +1,57 % | CNY 126,49 | CNY 129,90 | CNY 124,06 | 43,54M |
| 2026-09-15 | CNY 125,82 | +0,10 % | CNY 125,70 | CNY 130,60 | CNY 125,10 | 40,90M |
| 2026-09-14 | CNY 125,70 | -1,99 % | CNY 122,28 | CNY 128,49 | CNY 122,25 | 35,18M |
| 2026-09-11 | CNY 128,25 | +0,26 % | CNY 126,05 | CNY 129,06 | CNY 123,61 | 43,95M |
| 2026-09-10 | CNY 127,92 | +0,29 % | CNY 126,06 | CNY 131,25 | CNY 126,06 | 35,38M |
| 2026-09-09 | CNY 127,55 | +2,12 % | CNY 127,40 | CNY 130,86 | CNY 125,60 | 47,58M |
| 2026-09-08 | CNY 124,90 | +1,83 % | CNY 126,00 | CNY 129,25 | CNY 124,00 | 69,08M |
| 2026-09-07 | CNY 122,65 | +10,00 % | CNY 113,61 | CNY 122,65 | CNY 113,50 | 80,10M |
| 2026-09-04 | CNY 111,50 | -4,23 % | CNY 118,00 | CNY 119,20 | CNY 110,59 | 49,34M |
| 2026-09-03 | CNY 116,42 | -1,66 % | CNY 120,40 | CNY 120,80 | CNY 115,50 | 32,16M |
| 2026-09-02 | CNY 118,39 | -1,93 % | CNY 119,06 | CNY 120,60 | CNY 118,10 | 31,69M |
| 2026-09-01 | CNY 120,72 | -3,35 % | CNY 124,88 | CNY 125,32 | CNY 119,28 | 42,78M |
| 2026-08-31 | CNY 124,91 | +2,64 % | CNY 118,19 | CNY 125,00 | CNY 118,00 | 49,64M |
| 2026-08-28 | CNY 121,70 | -0,26 % | CNY 122,00 | CNY 127,64 | CNY 120,60 | 59,03M |
| 2026-08-27 | CNY 122,02 | +2,35 % | CNY 122,00 | CNY 124,39 | CNY 118,91 | 63,02M |
| 2026-08-26 | CNY 119,22 | +4,31 % | CNY 116,42 | CNY 121,99 | CNY 115,63 | 59,52M |
| 2026-08-25 | CNY 114,29 | -1,11 % | CNY 113,08 | CNY 118,12 | CNY 112,22 | 41,11M |
| 2026-08-24 | CNY 115,57 | -4,65 % | CNY 120,27 | CNY 122,41 | CNY 112,50 | 41,95M |
| 2026-08-21 | CNY 121,21 | +6,03 % | CNY 113,67 | CNY 122,51 | CNY 113,39 | 49,93M |
| 2026-08-20 | CNY 114,32 | +0,80 % | CNY 115,13 | CNY 117,68 | CNY 113,09 | 31,30M |
| 2026-08-19 | CNY 113,41 | -8,24 % | CNY 118,07 | CNY 120,33 | CNY 112,50 | 52,23M |
| 2026-08-18 | CNY 123,59 | -1,20 % | CNY 125,70 | CNY 126,18 | CNY 121,10 | 36,61M |
| 2026-08-17 | CNY 125,09 | +3,15 % | CNY 122,00 | CNY 125,35 | CNY 120,66 | 45,46M |
| 2026-08-14 | CNY 121,27 | +0,51 % | CNY 120,95 | CNY 122,50 | CNY 119,01 | 35,26M |
| 2026-08-13 | CNY 120,66 | -1,91 % | CNY 124,90 | CNY 128,99 | CNY 120,29 | 55,47M |
| 2026-08-12 | CNY 123,01 | +1,66 % | CNY 121,00 | CNY 123,86 | CNY 120,00 | 37,46M |
| 2026-08-11 | CNY 121,00 | -1,39 % | CNY 120,07 | CNY 124,98 | CNY 119,14 | 37,59M |
| 2026-08-10 | CNY 122,70 | -2,52 % | CNY 126,80 | CNY 127,20 | CNY 119,50 | 59,14M |
| 2026-08-07 | CNY 125,87 | +7,40 % | CNY 119,54 | CNY 127,77 | CNY 119,54 | 79,75M |
| 2026-08-06 | CNY 117,20 | +1,38 % | CNY 112,74 | CNY 121,87 | CNY 112,01 | 58,95M |
| 2026-08-05 | CNY 115,60 | +3,43 % | CNY 109,65 | CNY 119,00 | CNY 109,50 | 81,66M |
| 2026-08-04 | CNY 111,77 | +10,00 % | CNY 104,00 | CNY 111,77 | CNY 103,23 | 67,05M |
| 2026-08-03 | CNY 101,61 | -2,06 % | CNY 102,00 | CNY 104,06 | CNY 99,81 | 41,95M |
| 2026-07-31 | CNY 103,75 | +7,46 % | CNY 105,30 | CNY 106,21 | CNY 103,46 | 73,63M |
| 2026-07-30 | CNY 96,55 | -8,27 % | CNY 104,21 | CNY 104,60 | CNY 94,73 | 81,22M |
| 2026-07-29 | CNY 105,25 | -0,47 % | CNY 103,65 | CNY 105,88 | CNY 97,40 | 77,95M |
| 2026-07-28 | CNY 105,75 | -10,00 % | CNY 112,50 | CNY 113,63 | CNY 105,75 | 52,50M |
| 2026-07-27 | CNY 117,50 | +4,71 % | CNY 112,22 | CNY 117,81 | CNY 112,22 | 46,16M |
| 2026-07-24 | CNY 112,22 | -3,04 % | CNY 112,00 | CNY 116,49 | CNY 110,01 | 42,07M |
| 2026-07-23 | CNY 115,74 | +1,32 % | CNY 116,88 | CNY 120,20 | CNY 113,52 | 56,13M |
| 2026-07-22 | CNY 114,23 | -6,83 % | CNY 121,00 | CNY 123,98 | CNY 113,65 | 77,54M |
| 2026-07-21 | CNY 122,60 | +6,59 % | CNY 115,27 | CNY 123,33 | CNY 104,20 | 98,10M |
| 2026-07-20 | CNY 115,02 | -10,00 % | CNY 130,35 | CNY 131,48 | CNY 115,02 | 87,43M |
| 2026-07-17 | CNY 127,80 | -6,52 % | CNY 134,09 | CNY 136,45 | CNY 123,05 | 95,73M |
| 2026-07-16 | CNY 136,72 | -0,37 % | CNY 133,81 | CNY 142,99 | CNY 133,16 | 78,35M |
| 2026-07-15 | CNY 137,23 | +0,07 % | CNY 140,98 | CNY 142,89 | CNY 137,15 | 85,96M |
| 2026-07-14 | CNY 137,13 | +10,00 % | CNY 128,55 | CNY 137,13 | CNY 128,35 | 94,02M |
| 2026-07-13 | CNY 124,66 | -3,69 % | CNY 127,70 | CNY 132,00 | CNY 123,12 | 52,72M |
| 2026-07-10 | CNY 129,44 | -5,72 % | CNY 137,60 | CNY 141,89 | CNY 129,20 | 75,89M |
| 2026-07-09 | CNY 137,30 | +7,10 % | CNY 131,99 | CNY 137,83 | CNY 128,61 | 75,27M |
| 2026-07-08 | CNY 128,20 | -1,17 % | CNY 131,00 | CNY 132,50 | CNY 125,13 | 45,62M |
| 2026-07-07 | CNY 129,72 | +0,69 % | CNY 127,00 | CNY 132,68 | CNY 125,45 | 59,56M |
| 2026-07-06 | CNY 128,83 | -4,82 % | CNY 136,00 | CNY 137,90 | CNY 123,00 | 75,49M |
| 2026-07-03 | CNY 135,35 | +3,71 % | CNY 129,65 | CNY 140,93 | CNY 125,88 | 87,35M |
| 2026-07-02 | CNY 130,51 | -10,00 % | CNY 138,15 | CNY 139,13 | CNY 130,51 | 87,85M |
| 2026-07-01 | CNY 145,01 | -5,10 % | CNY 152,80 | CNY 158,20 | CNY 142,00 | 82,44M |
| 2026-06-30 | CNY 152,80 | +8,32 % | CNY 141,10 | CNY 155,08 | CNY 141,10 | 88,99M |
| 2026-06-29 | CNY 141,06 | -4,22 % | CNY 147,28 | CNY 149,72 | CNY 135,63 | 80,75M |
| 2026-06-26 | CNY 147,28 | -4,97 % | CNY 152,98 | CNY 155,25 | CNY 143,26 | 82,12M |
| 2026-06-25 | CNY 154,99 | +8,12 % | CNY 144,00 | CNY 156,33 | CNY 140,00 | 104,39M |
| 2026-06-24 | CNY 143,35 | +3,50 % | CNY 138,53 | CNY 144,98 | CNY 137,64 | 70,57M |
| 2026-06-23 | CNY 138,50 | -4,65 % | CNY 145,00 | CNY 146,50 | CNY 137,20 | 82,64M |
| 2026-06-22 | CNY 145,26 | -1,78 % | CNY 149,79 | CNY 151,90 | CNY 141,45 | 90,86M |
| 2026-06-18 | CNY 147,90 | +0,92 % | CNY 146,00 | CNY 149,36 | CNY 142,81 | 83,68M |
| 2026-06-17 | CNY 146,55 | +4,20 % | CNY 138,00 | CNY 149,90 | CNY 137,10 | 99,15M |
| 2026-06-16 | CNY 140,64 | +5,14 % | CNY 134,20 | CNY 144,65 | CNY 134,04 | 110,15M |
| 2026-06-15 | CNY 133,76 | +6,84 % | CNY 128,50 | CNY 134,00 | CNY 122,22 | 99,42M |
| 2026-06-12 | CNY 125,20 | -1,35 % | CNY 131,66 | CNY 134,60 | CNY 125,00 | 73,94M |
| 2026-06-11 | CNY 126,91 | -2,83 % | CNY 129,07 | CNY 130,82 | CNY 124,22 | 77,89M |
| 2026-06-10 | CNY 130,60 | -7,43 % | CNY 136,00 | CNY 136,99 | CNY 127,22 | 105,09M |
| 2026-06-09 | CNY 141,09 | +2,99 % | CNY 138,00 | CNY 142,30 | CNY 133,01 | 125,01M |
| 2026-06-08 | CNY 137,00 | +2,84 % | CNY 125,00 | CNY 140,00 | CNY 125,00 | 115,99M |
| 2026-06-05 | CNY 133,22 | -5,40 % | CNY 137,10 | CNY 141,28 | CNY 131,81 | 95,51M |
| 2026-06-04 | CNY 140,82 | +8,49 % | CNY 127,08 | CNY 142,78 | CNY 126,50 | 110,64M |
| 2026-06-03 | CNY 129,80 | -0,92 % | CNY 131,04 | CNY 138,42 | CNY 127,00 | 105,21M |
| 2026-06-02 | CNY 131,00 | +6,93 % | CNY 124,00 | CNY 131,99 | CNY 119,20 | 84,68M |
| 2026-06-01 | CNY 122,51 | -7,22 % | CNY 132,04 | CNY 134,99 | CNY 122,28 | 92,01M |
| 2026-05-29 | CNY 132,04 | -0,77 % | CNY 133,17 | CNY 138,87 | CNY 131,43 | 92,48M |
| 2026-05-28 | CNY 133,06 | +3,72 % | CNY 126,10 | CNY 135,35 | CNY 125,36 | 91,83M |
| 2026-05-27 | CNY 128,29 | -3,80 % | CNY 130,21 | CNY 134,50 | CNY 127,10 | 101,04M |
| 2026-05-26 | CNY 133,36 | +8,83 % | CNY 122,90 | CNY 134,79 | CNY 122,55 | 115,80M |