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 115,72 | -2,35 % | CNY 120,00 | CNY 120,12 | CNY 115,51 | 16,12M |
| 2026-09-29 | CNY 118,50 | +2,69 % | CNY 114,54 | CNY 120,00 | CNY 114,32 | 26,88M |
| 2026-09-28 | CNY 115,40 | -5,88 % | CNY 123,00 | CNY 126,20 | CNY 113,83 | 37,60M |
| 2026-09-24 | CNY 122,61 | -0,20 % | CNY 121,80 | CNY 129,27 | CNY 119,10 | 41,05M |
| 2026-09-23 | CNY 122,85 | -0,12 % | CNY 124,38 | CNY 126,20 | CNY 122,55 | 17,62M |
| 2026-09-22 | CNY 123,00 | -1,44 % | CNY 126,27 | CNY 127,50 | CNY 122,52 | 21,13M |
| 2026-09-21 | CNY 124,80 | -1,58 % | CNY 127,79 | CNY 129,60 | CNY 123,80 | 22,21M |
| 2026-09-18 | CNY 126,80 | +4,63 % | CNY 123,78 | CNY 127,68 | CNY 120,21 | 32,20M |
| 2026-09-17 | CNY 121,19 | -0,37 % | CNY 120,81 | CNY 125,71 | CNY 120,49 | 21,17M |
| 2026-09-16 | CNY 121,64 | +2,45 % | CNY 119,07 | CNY 122,60 | CNY 116,16 | 25,91M |
| 2026-09-15 | CNY 118,73 | -0,57 % | CNY 118,90 | CNY 124,68 | CNY 118,41 | 29,12M |
| 2026-09-14 | CNY 119,41 | -5,00 % | CNY 122,82 | CNY 123,00 | CNY 117,00 | 25,80M |
| 2026-09-11 | CNY 125,70 | -1,64 % | CNY 125,89 | CNY 127,39 | CNY 120,05 | 24,65M |
| 2026-09-10 | CNY 127,80 | +0,58 % | CNY 125,13 | CNY 129,10 | CNY 124,50 | 19,30M |
| 2026-09-09 | CNY 127,06 | -1,20 % | CNY 129,99 | CNY 130,88 | CNY 125,91 | 22,62M |
| 2026-09-08 | CNY 128,60 | -2,60 % | CNY 135,00 | CNY 135,56 | CNY 126,60 | 30,82M |
| 2026-09-07 | CNY 132,03 | +8,96 % | CNY 123,99 | CNY 132,20 | CNY 123,00 | 37,77M |
| 2026-09-04 | CNY 121,17 | -4,70 % | CNY 128,40 | CNY 129,99 | CNY 120,08 | 33,40M |
| 2026-09-03 | CNY 127,14 | +7,25 % | CNY 121,30 | CNY 130,41 | CNY 117,60 | 43,21M |
| 2026-09-02 | CNY 118,55 | -4,60 % | CNY 121,88 | CNY 125,00 | CNY 118,27 | 25,79M |
| 2026-09-01 | CNY 124,26 | -4,85 % | CNY 138,60 | CNY 139,60 | CNY 124,23 | 32,35M |
| 2026-08-31 | CNY 130,60 | +3,69 % | CNY 121,75 | CNY 131,00 | CNY 121,75 | 28,19M |
| 2026-08-28 | CNY 125,95 | -1,34 % | CNY 130,00 | CNY 133,98 | CNY 125,68 | 33,95M |
| 2026-08-27 | CNY 127,66 | +3,70 % | CNY 125,80 | CNY 128,00 | CNY 123,12 | 29,20M |
| 2026-08-26 | CNY 123,11 | +1,48 % | CNY 121,05 | CNY 124,44 | CNY 119,16 | 20,23M |
| 2026-08-25 | CNY 121,32 | +1,23 % | CNY 117,00 | CNY 122,79 | CNY 115,76 | 20,23M |
| 2026-08-24 | CNY 119,84 | -6,42 % | CNY 126,78 | CNY 127,93 | CNY 116,00 | 27,78M |
| 2026-08-21 | CNY 128,06 | +8,27 % | CNY 118,83 | CNY 129,98 | CNY 117,06 | 34,28M |
| 2026-08-20 | CNY 118,28 | -0,21 % | CNY 118,53 | CNY 121,84 | CNY 115,17 | 29,23M |
| 2026-08-19 | CNY 118,53 | -10,00 % | CNY 126,00 | CNY 127,15 | CNY 118,53 | 31,21M |
| 2026-08-18 | CNY 131,70 | -2,80 % | CNY 135,75 | CNY 136,55 | CNY 128,21 | 30,62M |
| 2026-08-17 | CNY 135,50 | +3,12 % | CNY 133,50 | CNY 135,79 | CNY 129,50 | 23,47M |
| 2026-08-14 | CNY 131,40 | -0,35 % | CNY 132,10 | CNY 134,50 | CNY 128,62 | 31,02M |
| 2026-08-13 | CNY 131,86 | +4,93 % | CNY 129,64 | CNY 138,23 | CNY 129,00 | 43,94M |
| 2026-08-12 | CNY 125,66 | +5,60 % | CNY 120,80 | CNY 127,30 | CNY 119,15 | 25,27M |
| 2026-08-11 | CNY 119,00 | -1,41 % | CNY 119,82 | CNY 122,80 | CNY 117,48 | 21,35M |
| 2026-08-10 | CNY 120,70 | -2,97 % | CNY 129,43 | CNY 130,80 | CNY 117,85 | 30,53M |
| 2026-08-07 | CNY 124,40 | +2,56 % | CNY 123,48 | CNY 126,80 | CNY 120,75 | 31,16M |
| 2026-08-06 | CNY 121,30 | +4,12 % | CNY 115,85 | CNY 123,37 | CNY 112,50 | 33,94M |
| 2026-08-05 | CNY 116,50 | +9,08 % | CNY 101,00 | CNY 117,48 | CNY 101,00 | 38,66M |
| 2026-08-04 | CNY 106,80 | +8,03 % | CNY 103,30 | CNY 107,71 | CNY 100,91 | 34,31M |
| 2026-08-03 | CNY 98,86 | -7,13 % | CNY 106,50 | CNY 106,80 | CNY 97,74 | 33,57M |
| 2026-07-31 | CNY 106,45 | +10,00 % | CNY 106,00 | CNY 106,45 | CNY 102,18 | 29,32M |
| 2026-07-30 | CNY 96,77 | -10,00 % | CNY 106,75 | CNY 107,43 | CNY 96,77 | 37,25M |
| 2026-07-29 | CNY 107,52 | -8,55 % | CNY 111,48 | CNY 113,20 | CNY 105,81 | 38,57M |
| 2026-07-28 | CNY 117,57 | -10,00 % | CNY 123,00 | CNY 124,94 | CNY 117,57 | 18,63M |
| 2026-07-27 | CNY 130,63 | +6,84 % | CNY 122,29 | CNY 133,27 | CNY 118,10 | 27,79M |
| 2026-07-24 | CNY 122,27 | -4,33 % | CNY 124,45 | CNY 127,48 | CNY 121,30 | 17,61M |
| 2026-07-23 | CNY 127,80 | -2,99 % | CNY 135,00 | CNY 135,35 | CNY 126,26 | 21,84M |
| 2026-07-22 | CNY 131,74 | -2,57 % | CNY 138,77 | CNY 144,44 | CNY 130,20 | 36,55M |
| 2026-07-21 | CNY 135,22 | +10,00 % | CNY 125,38 | CNY 135,22 | CNY 122,00 | 36,66M |
| 2026-07-20 | CNY 122,93 | -10,00 % | CNY 133,31 | CNY 133,60 | CNY 122,93 | 34,95M |
| 2026-07-17 | CNY 136,59 | -10,00 % | CNY 143,43 | CNY 146,43 | CNY 136,59 | 27,10M |
| 2026-07-16 | CNY 151,77 | -10,00 % | CNY 156,55 | CNY 159,55 | CNY 151,77 | 34,67M |
| 2026-07-15 | CNY 168,63 | -2,05 % | CNY 167,67 | CNY 176,53 | CNY 165,03 | 45,48M |
| 2026-07-14 | CNY 172,16 | +8,49 % | CNY 159,75 | CNY 174,56 | CNY 157,00 | 51,45M |
| 2026-07-13 | CNY 158,69 | -1,92 % | CNY 161,96 | CNY 170,55 | CNY 157,22 | 40,21M |
| 2026-07-10 | CNY 161,79 | +1,38 % | CNY 167,56 | CNY 173,86 | CNY 161,56 | 49,41M |
| 2026-07-09 | CNY 159,59 | +10,00 % | CNY 149,98 | CNY 159,59 | CNY 149,97 | 44,46M |
| 2026-07-08 | CNY 145,08 | -2,99 % | CNY 152,14 | CNY 154,80 | CNY 144,76 | 23,85M |
| 2026-07-07 | CNY 149,55 | -1,35 % | CNY 156,80 | CNY 160,65 | CNY 148,00 | 30,89M |
| 2026-07-06 | CNY 151,59 | +2,69 % | CNY 148,79 | CNY 160,80 | CNY 146,66 | 30,18M |
| 2026-07-03 | CNY 147,62 | +0,44 % | CNY 146,76 | CNY 153,68 | CNY 145,30 | 24,65M |
| 2026-07-02 | CNY 146,97 | -6,06 % | CNY 149,50 | CNY 155,83 | CNY 146,00 | 27,19M |
| 2026-07-01 | CNY 156,45 | -6,42 % | CNY 165,00 | CNY 168,78 | CNY 154,00 | 38,84M |
| 2026-06-30 | CNY 167,18 | +3,63 % | CNY 162,22 | CNY 171,66 | CNY 160,20 | 41,05M |
| 2026-06-29 | CNY 161,32 | +0,35 % | CNY 160,77 | CNY 169,41 | CNY 157,01 | 40,46M |
| 2026-06-26 | CNY 160,76 | -6,52 % | CNY 172,12 | CNY 175,66 | CNY 154,83 | 53,55M |
| 2026-06-25 | CNY 171,98 | +0,98 % | CNY 173,08 | CNY 174,50 | CNY 166,11 | 41,15M |
| 2026-06-24 | CNY 170,31 | -1,58 % | CNY 171,14 | CNY 175,38 | CNY 168,00 | 27,87M |
| 2026-06-23 | CNY 173,05 | -8,34 % | CNY 188,97 | CNY 189,98 | CNY 169,97 | 34,12M |
| 2026-06-22 | CNY 188,79 | +5,18 % | CNY 181,91 | CNY 189,50 | CNY 173,69 | 37,24M |
| 2026-06-18 | CNY 179,50 | +0,34 % | CNY 176,75 | CNY 182,60 | CNY 172,88 | 32,18M |
| 2026-06-17 | CNY 178,90 | +9,33 % | CNY 169,07 | CNY 179,98 | CNY 168,00 | 62,08M |
| 2026-06-16 | CNY 163,64 | +10,00 % | CNY 158,58 | CNY 163,64 | CNY 157,00 | 29,86M |
| 2026-06-15 | CNY 148,76 | +10,00 % | CNY 140,51 | CNY 148,76 | CNY 140,38 | 19,92M |
| 2026-06-12 | CNY 135,24 | -2,99 % | CNY 144,00 | CNY 144,61 | CNY 135,20 | 29,23M |
| 2026-06-11 | CNY 139,41 | -4,26 % | CNY 146,00 | CNY 148,52 | CNY 137,25 | 39,56M |
| 2026-06-10 | CNY 145,61 | -10,00 % | CNY 151,55 | CNY 153,00 | CNY 145,61 | 40,98M |
| 2026-06-09 | CNY 161,79 | +8,58 % | CNY 159,00 | CNY 163,63 | CNY 149,13 | 43,26M |
| 2026-06-08 | CNY 149,00 | +1,71 % | CNY 142,22 | CNY 157,03 | CNY 140,88 | 44,10M |
| 2026-06-05 | CNY 146,50 | -4,94 % | CNY 155,01 | CNY 158,73 | CNY 145,51 | 41,79M |
| 2026-06-04 | CNY 154,11 | -2,45 % | CNY 153,33 | CNY 161,11 | CNY 152,90 | 44,65M |
| 2026-06-03 | CNY 157,98 | +6,78 % | CNY 148,00 | CNY 162,75 | CNY 145,50 | 67,81M |
| 2026-06-02 | CNY 147,95 | +10,00 % | CNY 140,00 | CNY 147,95 | CNY 140,00 | 33,61M |
| 2026-06-01 | CNY 134,50 | +6,70 % | CNY 129,85 | CNY 138,66 | CNY 125,01 | 44,80M |
| 2026-05-29 | CNY 126,05 | -6,97 % | CNY 140,00 | CNY 140,91 | CNY 123,50 | 32,18M |
| 2026-05-28 | CNY 135,49 | -0,27 % | CNY 135,85 | CNY 137,37 | CNY 131,83 | 20,60M |
| 2026-05-27 | CNY 135,86 | -1,54 % | CNY 137,89 | CNY 145,38 | CNY 135,00 | 32,65M |
| 2026-05-26 | CNY 137,99 | +4,25 % | CNY 134,00 | CNY 139,39 | CNY 132,65 | 37,53M |