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