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 101,95 | -0,10 % | CNY 105,90 | CNY 108,36 | CNY 101,50 | 11,05M |
| 2026-09-29 | CNY 102,05 | +2,05 % | CNY 100,00 | CNY 103,50 | CNY 98,55 | 8,03M |
| 2026-09-28 | CNY 100,00 | -9,83 % | CNY 111,25 | CNY 111,41 | CNY 99,88 | 13,98M |
| 2026-09-24 | CNY 110,90 | +0,30 % | CNY 112,63 | CNY 117,64 | CNY 110,59 | 16,12M |
| 2026-09-23 | CNY 110,57 | +2,86 % | CNY 108,38 | CNY 113,02 | CNY 106,60 | 12,39M |
| 2026-09-22 | CNY 107,50 | -0,03 % | CNY 110,00 | CNY 111,03 | CNY 106,62 | 9,68M |
| 2026-09-21 | CNY 107,53 | +2,55 % | CNY 106,96 | CNY 109,80 | CNY 105,50 | 10,57M |
| 2026-09-18 | CNY 104,86 | +0,15 % | CNY 106,59 | CNY 107,00 | CNY 102,88 | 10,53M |
| 2026-09-17 | CNY 104,70 | -0,68 % | CNY 107,00 | CNY 110,79 | CNY 104,33 | 13,23M |
| 2026-09-16 | CNY 105,42 | +6,38 % | CNY 99,19 | CNY 106,13 | CNY 98,51 | 12,34M |
| 2026-09-15 | CNY 99,10 | -0,40 % | CNY 98,85 | CNY 101,77 | CNY 98,55 | 7,75M |
| 2026-09-14 | CNY 99,50 | +2,58 % | CNY 95,29 | CNY 100,80 | CNY 93,20 | 10,22M |
| 2026-09-11 | CNY 97,00 | -2,39 % | CNY 96,48 | CNY 98,65 | CNY 92,80 | 10,89M |
| 2026-09-10 | CNY 99,37 | -1,61 % | CNY 100,00 | CNY 102,29 | CNY 98,58 | 7,53M |
| 2026-09-09 | CNY 101,00 | +0,09 % | CNY 102,88 | CNY 105,58 | CNY 100,12 | 11,78M |
| 2026-09-08 | CNY 100,91 | -3,46 % | CNY 106,01 | CNY 107,00 | CNY 100,18 | 14,05M |
| 2026-09-07 | CNY 104,53 | +10,00 % | CNY 97,00 | CNY 104,53 | CNY 96,15 | 16,45M |
| 2026-09-04 | CNY 95,03 | -7,09 % | CNY 102,20 | CNY 104,85 | CNY 93,86 | 14,76M |
| 2026-09-03 | CNY 102,28 | +4,98 % | CNY 99,20 | CNY 103,00 | CNY 97,00 | 14,87M |
| 2026-09-02 | CNY 97,43 | -4,10 % | CNY 98,00 | CNY 100,00 | CNY 95,50 | 14,06M |
| 2026-09-01 | CNY 101,60 | -5,84 % | CNY 110,06 | CNY 110,60 | CNY 100,50 | 15,75M |
| 2026-08-31 | CNY 107,90 | +4,88 % | CNY 99,63 | CNY 109,70 | CNY 98,77 | 17,17M |
| 2026-08-28 | CNY 102,88 | -4,79 % | CNY 107,98 | CNY 109,90 | CNY 102,80 | 18,44M |
| 2026-08-27 | CNY 108,06 | +7,15 % | CNY 101,30 | CNY 110,94 | CNY 98,21 | 26,01M |
| 2026-08-26 | CNY 100,85 | -5,91 % | CNY 107,10 | CNY 108,00 | CNY 97,58 | 20,36M |
| 2026-08-25 | CNY 107,18 | -1,56 % | CNY 108,00 | CNY 114,00 | CNY 103,02 | 26,52M |
| 2026-08-24 | CNY 108,88 | +8,28 % | CNY 110,61 | CNY 110,61 | CNY 102,66 | 24,49M |
| 2026-08-21 | CNY 100,55 | +5,07 % | CNY 96,80 | CNY 103,00 | CNY 93,60 | 11,96M |
| 2026-08-20 | CNY 95,70 | +1,37 % | CNY 96,03 | CNY 96,75 | CNY 92,30 | 8,87M |
| 2026-08-19 | CNY 94,41 | -10,00 % | CNY 101,01 | CNY 103,40 | CNY 94,41 | 12,35M |
| 2026-08-18 | CNY 104,90 | -1,05 % | CNY 108,80 | CNY 108,80 | CNY 102,50 | 12,14M |
| 2026-08-17 | CNY 106,01 | +6,02 % | CNY 100,70 | CNY 106,71 | CNY 100,44 | 14,02M |
| 2026-08-14 | CNY 99,99 | +3,70 % | CNY 97,52 | CNY 99,99 | CNY 96,43 | 8,61M |
| 2026-08-13 | CNY 96,42 | -2,49 % | CNY 100,55 | CNY 101,99 | CNY 96,02 | 12,26M |
| 2026-08-12 | CNY 98,88 | +1,19 % | CNY 98,43 | CNY 101,55 | CNY 96,62 | 12,52M |
| 2026-08-11 | CNY 97,72 | -3,24 % | CNY 99,46 | CNY 100,18 | CNY 95,00 | 15,13M |
| 2026-08-10 | CNY 100,99 | +3,11 % | CNY 97,94 | CNY 100,99 | CNY 96,47 | 17,38M |
| 2026-08-07 | CNY 97,94 | +5,23 % | CNY 95,26 | CNY 98,87 | CNY 92,29 | 23,74M |
| 2026-08-06 | CNY 93,07 | +10,00 % | CNY 87,57 | CNY 93,07 | CNY 87,16 | 15,74M |
| 2026-08-05 | CNY 84,61 | +10,00 % | CNY 80,76 | CNY 84,61 | CNY 79,80 | 3,35M |
| 2026-08-04 | CNY 76,92 | +10,00 % | CNY 70,93 | CNY 76,92 | CNY 69,98 | 6,90M |
| 2026-08-03 | CNY 69,93 | -4,73 % | CNY 73,41 | CNY 74,26 | CNY 69,36 | 9,77M |
| 2026-07-31 | CNY 73,40 | +5,86 % | CNY 74,89 | CNY 76,27 | CNY 73,11 | 14,61M |
| 2026-07-30 | CNY 69,34 | -9,99 % | CNY 76,84 | CNY 78,38 | CNY 69,34 | 9,57M |
| 2026-07-29 | CNY 77,04 | -3,34 % | CNY 80,51 | CNY 80,88 | CNY 73,73 | 10,69M |
| 2026-07-28 | CNY 79,70 | -9,43 % | CNY 84,88 | CNY 86,24 | CNY 79,20 | 8,29M |
| 2026-07-27 | CNY 88,00 | +4,17 % | CNY 84,00 | CNY 88,00 | CNY 81,82 | 7,77M |
| 2026-07-24 | CNY 84,48 | -2,78 % | CNY 85,34 | CNY 87,70 | CNY 83,00 | 7,00M |
| 2026-07-23 | CNY 86,90 | +1,76 % | CNY 86,00 | CNY 89,88 | CNY 84,66 | 9,58M |
| 2026-07-22 | CNY 85,40 | -2,40 % | CNY 85,60 | CNY 90,32 | CNY 84,70 | 13,16M |
| 2026-07-21 | CNY 87,50 | +7,11 % | CNY 82,00 | CNY 87,89 | CNY 73,52 | 17,99M |
| 2026-07-20 | CNY 81,69 | -10,00 % | CNY 93,45 | CNY 95,55 | CNY 81,69 | 11,14M |
| 2026-07-17 | CNY 90,77 | -10,00 % | CNY 102,67 | CNY 103,77 | CNY 90,77 | 12,06M |
| 2026-07-16 | CNY 100,86 | -10,00 % | CNY 106,88 | CNY 108,43 | CNY 100,86 | 11,14M |
| 2026-07-15 | CNY 112,07 | -10,00 % | CNY 129,00 | CNY 130,00 | CNY 112,07 | 13,99M |
| 2026-07-14 | CNY 124,52 | +10,00 % | CNY 116,00 | CNY 124,52 | CNY 115,84 | 11,82M |
| 2026-07-13 | CNY 113,20 | -6,29 % | CNY 121,99 | CNY 125,65 | CNY 110,18 | 10,20M |
| 2026-07-10 | CNY 120,80 | -0,45 % | CNY 123,53 | CNY 130,30 | CNY 120,80 | 12,67M |
| 2026-07-09 | CNY 121,35 | +10,00 % | CNY 113,00 | CNY 121,35 | CNY 111,45 | 9,16M |
| 2026-07-08 | CNY 110,32 | -4,60 % | CNY 117,00 | CNY 118,18 | CNY 109,47 | 6,35M |
| 2026-07-07 | CNY 115,64 | -3,99 % | CNY 119,71 | CNY 121,50 | CNY 113,14 | 6,48M |
| 2026-07-06 | CNY 120,44 | -1,60 % | CNY 121,00 | CNY 126,59 | CNY 116,60 | 7,52M |
| 2026-07-03 | CNY 122,40 | -1,04 % | CNY 122,05 | CNY 126,50 | CNY 119,00 | 7,03M |
| 2026-07-02 | CNY 123,69 | -8,65 % | CNY 130,01 | CNY 131,40 | CNY 122,57 | 9,40M |
| 2026-07-01 | CNY 135,40 | -4,65 % | CNY 140,58 | CNY 143,39 | CNY 134,60 | 8,84M |
| 2026-06-30 | CNY 142,00 | +2,90 % | CNY 137,00 | CNY 143,98 | CNY 133,50 | 9,00M |
| 2026-06-29 | CNY 138,00 | -4,45 % | CNY 144,03 | CNY 150,77 | CNY 132,80 | 12,54M |
| 2026-06-26 | CNY 144,43 | -7,52 % | CNY 149,77 | CNY 155,54 | CNY 143,24 | 12,44M |
| 2026-06-25 | CNY 156,18 | +3,21 % | CNY 150,00 | CNY 156,66 | CNY 145,60 | 19,48M |
| 2026-06-24 | CNY 151,32 | +4,65 % | CNY 143,56 | CNY 152,70 | CNY 142,50 | 16,71M |
| 2026-06-23 | CNY 144,60 | -3,91 % | CNY 149,96 | CNY 150,00 | CNY 137,19 | 16,54M |
| 2026-06-22 | CNY 150,48 | +10,00 % | CNY 139,50 | CNY 150,48 | CNY 139,50 | 19,68M |
| 2026-06-18 | CNY 136,80 | -4,05 % | CNY 140,85 | CNY 149,60 | CNY 130,00 | 24,82M |
| 2026-06-17 | CNY 142,57 | +4,16 % | CNY 136,63 | CNY 147,25 | CNY 135,50 | 13,22M |
| 2026-06-16 | CNY 136,87 | +2,52 % | CNY 136,00 | CNY 140,98 | CNY 135,46 | 12,58M |
| 2026-06-15 | CNY 133,51 | +10,00 % | CNY 123,99 | CNY 133,51 | CNY 123,94 | 10,46M |
| 2026-06-12 | CNY 121,37 | -1,02 % | CNY 128,90 | CNY 129,90 | CNY 120,58 | 11,83M |
| 2026-06-11 | CNY 122,62 | +1,62 % | CNY 119,89 | CNY 128,25 | CNY 119,45 | 11,73M |
| 2026-06-10 | CNY 120,66 | -4,95 % | CNY 124,89 | CNY 126,49 | CNY 118,79 | 9,64M |
| 2026-06-09 | CNY 126,94 | +6,59 % | CNY 122,55 | CNY 127,99 | CNY 120,90 | 13,23M |
| 2026-06-08 | CNY 119,09 | -10,00 % | CNY 123,77 | CNY 126,58 | CNY 119,09 | 16,51M |
| 2026-06-05 | CNY 132,32 | -7,86 % | CNY 140,01 | CNY 143,08 | CNY 131,77 | 17,16M |
| 2026-06-04 | CNY 143,60 | -2,97 % | CNY 144,99 | CNY 147,00 | CNY 141,86 | 15,31M |
| 2026-06-03 | CNY 148,00 | -0,39 % | CNY 154,86 | CNY 157,97 | CNY 145,60 | 20,25M |
| 2026-06-02 | CNY 148,58 | +10,00 % | CNY 136,38 | CNY 148,58 | CNY 136,38 | 6,10M |
| 2026-06-01 | CNY 135,07 | -6,40 % | CNY 148,96 | CNY 151,94 | CNY 134,77 | 22,28M |
| 2026-05-29 | CNY 144,30 | +7,46 % | CNY 140,99 | CNY 147,71 | CNY 139,50 | 24,22M |
| 2026-05-28 | CNY 134,28 | +10,00 % | CNY 121,38 | CNY 134,28 | CNY 118,00 | 15,58M |
| 2026-05-27 | CNY 122,07 | -3,84 % | CNY 126,06 | CNY 127,20 | CNY 121,30 | 14,74M |
| 2026-05-26 | CNY 126,95 | -5,06 % | CNY 138,70 | CNY 140,68 | CNY 125,00 | 22,81M |