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 118,84 | +0,23 % | CNY 119,59 | CNY 122,50 | CNY 117,06 | 6,09M |
| 2026-09-29 | CNY 118,57 | +1,35 % | CNY 117,12 | CNY 119,98 | CNY 115,71 | 6,54M |
| 2026-09-28 | CNY 116,99 | -9,56 % | CNY 129,28 | CNY 129,28 | CNY 116,42 | 10,30M |
| 2026-09-24 | CNY 129,35 | -3,90 % | CNY 134,59 | CNY 136,23 | CNY 129,28 | 8,22M |
| 2026-09-23 | CNY 134,60 | +0,70 % | CNY 133,59 | CNY 136,70 | CNY 131,37 | 8,40M |
| 2026-09-22 | CNY 133,66 | -2,40 % | CNY 138,58 | CNY 139,15 | CNY 132,97 | 11,24M |
| 2026-09-21 | CNY 136,95 | +1,07 % | CNY 136,67 | CNY 139,48 | CNY 135,85 | 12,16M |
| 2026-09-18 | CNY 135,50 | -1,38 % | CNY 139,02 | CNY 139,90 | CNY 134,60 | 16,20M |
| 2026-09-17 | CNY 137,40 | -0,23 % | CNY 137,70 | CNY 143,42 | CNY 136,49 | 21,87M |
| 2026-09-16 | CNY 137,72 | +10,00 % | CNY 127,00 | CNY 137,72 | CNY 126,01 | 6,11M |
| 2026-09-15 | CNY 125,20 | +1,89 % | CNY 122,91 | CNY 129,43 | CNY 122,45 | 10,88M |
| 2026-09-14 | CNY 122,88 | +4,08 % | CNY 115,26 | CNY 125,18 | CNY 113,69 | 11,32M |
| 2026-09-11 | CNY 118,06 | -1,71 % | CNY 117,00 | CNY 119,91 | CNY 113,00 | 9,17M |
| 2026-09-10 | CNY 120,12 | -0,40 % | CNY 118,00 | CNY 125,55 | CNY 116,66 | 10,04M |
| 2026-09-09 | CNY 120,60 | +1,56 % | CNY 122,00 | CNY 124,95 | CNY 118,01 | 12,41M |
| 2026-09-08 | CNY 118,75 | -1,63 % | CNY 120,18 | CNY 121,00 | CNY 116,88 | 7,22M |
| 2026-09-07 | CNY 120,72 | +6,10 % | CNY 115,37 | CNY 121,85 | CNY 115,00 | 9,27M |
| 2026-09-04 | CNY 113,78 | -5,49 % | CNY 120,65 | CNY 121,49 | CNY 112,40 | 10,05M |
| 2026-09-03 | CNY 120,39 | +1,24 % | CNY 119,52 | CNY 120,94 | CNY 117,20 | 7,07M |
| 2026-09-02 | CNY 118,92 | -2,67 % | CNY 119,50 | CNY 121,30 | CNY 117,50 | 7,67M |
| 2026-09-01 | CNY 122,18 | -4,17 % | CNY 127,08 | CNY 127,65 | CNY 120,60 | 9,53M |
| 2026-08-31 | CNY 127,49 | +0,66 % | CNY 122,88 | CNY 128,00 | CNY 122,64 | 8,76M |
| 2026-08-28 | CNY 126,65 | -3,58 % | CNY 130,05 | CNY 133,20 | CNY 126,60 | 10,17M |
| 2026-08-27 | CNY 131,35 | +3,49 % | CNY 129,19 | CNY 133,38 | CNY 126,40 | 12,05M |
| 2026-08-26 | CNY 126,92 | -0,84 % | CNY 128,61 | CNY 131,45 | CNY 123,83 | 10,95M |
| 2026-08-25 | CNY 128,00 | -4,90 % | CNY 128,01 | CNY 131,89 | CNY 124,95 | 11,56M |
| 2026-08-24 | CNY 134,60 | -5,24 % | CNY 143,36 | CNY 145,00 | CNY 131,00 | 16,84M |
| 2026-08-21 | CNY 142,04 | +10,00 % | CNY 128,19 | CNY 142,04 | CNY 126,11 | 16,12M |
| 2026-08-20 | CNY 129,13 | -0,09 % | CNY 133,00 | CNY 134,50 | CNY 127,82 | 12,89M |
| 2026-08-19 | CNY 129,25 | -10,00 % | CNY 139,65 | CNY 141,28 | CNY 129,25 | 16,53M |
| 2026-08-18 | CNY 143,61 | +0,36 % | CNY 147,09 | CNY 150,00 | CNY 141,37 | 18,68M |
| 2026-08-17 | CNY 143,09 | +10,00 % | CNY 135,29 | CNY 143,09 | CNY 133,14 | 17,20M |
| 2026-08-14 | CNY 130,08 | +10,00 % | CNY 120,20 | CNY 130,08 | CNY 118,66 | 13,08M |
| 2026-08-13 | CNY 118,25 | -0,95 % | CNY 121,95 | CNY 124,80 | CNY 118,00 | 10,38M |
| 2026-08-12 | CNY 119,39 | +1,49 % | CNY 119,00 | CNY 121,65 | CNY 115,50 | 10,92M |
| 2026-08-11 | CNY 117,64 | +4,35 % | CNY 112,32 | CNY 124,01 | CNY 110,67 | 16,42M |
| 2026-08-10 | CNY 112,74 | -2,69 % | CNY 117,00 | CNY 117,83 | CNY 109,46 | 11,36M |
| 2026-08-07 | CNY 115,86 | +3,67 % | CNY 113,71 | CNY 117,00 | CNY 110,52 | 10,51M |
| 2026-08-06 | CNY 111,76 | +2,88 % | CNY 106,95 | CNY 113,88 | CNY 105,58 | 11,16M |
| 2026-08-05 | CNY 108,63 | +8,31 % | CNY 98,67 | CNY 109,83 | CNY 97,78 | 14,16M |
| 2026-08-04 | CNY 100,30 | +10,00 % | CNY 93,00 | CNY 100,30 | CNY 91,86 | 11,91M |
| 2026-08-03 | CNY 91,18 | -3,72 % | CNY 93,38 | CNY 94,37 | CNY 90,07 | 8,36M |
| 2026-07-31 | CNY 94,70 | +3,95 % | CNY 100,21 | CNY 100,21 | CNY 94,50 | 11,33M |
| 2026-07-30 | CNY 91,10 | -7,56 % | CNY 97,93 | CNY 98,42 | CNY 89,09 | 10,00M |
| 2026-07-29 | CNY 98,55 | -1,73 % | CNY 100,45 | CNY 102,51 | CNY 93,66 | 10,07M |
| 2026-07-28 | CNY 100,28 | -7,58 % | CNY 106,00 | CNY 109,36 | CNY 99,45 | 10,29M |
| 2026-07-27 | CNY 108,51 | +2,37 % | CNY 105,02 | CNY 108,56 | CNY 102,81 | 9,04M |
| 2026-07-24 | CNY 106,00 | -1,48 % | CNY 106,00 | CNY 109,23 | CNY 103,00 | 6,84M |
| 2026-07-23 | CNY 107,59 | -0,89 % | CNY 109,86 | CNY 112,48 | CNY 106,50 | 8,78M |
| 2026-07-22 | CNY 108,56 | -1,31 % | CNY 109,99 | CNY 113,34 | CNY 107,38 | 13,20M |
| 2026-07-21 | CNY 110,00 | +10,00 % | CNY 103,30 | CNY 110,00 | CNY 90,00 | 14,84M |
| 2026-07-20 | CNY 100,00 | -6,79 % | CNY 113,00 | CNY 115,00 | CNY 97,08 | 13,33M |
| 2026-07-17 | CNY 107,28 | -10,00 % | CNY 118,70 | CNY 119,19 | CNY 107,28 | 9,66M |
| 2026-07-16 | CNY 119,20 | -7,67 % | CNY 125,76 | CNY 128,31 | CNY 117,94 | 10,69M |
| 2026-07-15 | CNY 129,10 | -6,46 % | CNY 139,12 | CNY 142,44 | CNY 128,60 | 7,30M |
| 2026-07-14 | CNY 138,02 | +5,04 % | CNY 133,08 | CNY 138,80 | CNY 128,29 | 8,95M |
| 2026-07-13 | CNY 131,40 | -7,49 % | CNY 139,45 | CNY 143,50 | CNY 131,02 | 9,24M |
| 2026-07-10 | CNY 142,04 | -5,62 % | CNY 152,01 | CNY 155,76 | CNY 141,50 | 10,36M |
| 2026-07-09 | CNY 150,50 | +6,03 % | CNY 144,79 | CNY 150,61 | CNY 138,56 | 10,54M |
| 2026-07-08 | CNY 141,94 | -3,76 % | CNY 148,31 | CNY 149,90 | CNY 138,80 | 7,59M |
| 2026-07-07 | CNY 147,48 | -2,52 % | CNY 150,46 | CNY 153,33 | CNY 144,37 | 7,08M |
| 2026-07-06 | CNY 151,29 | -3,62 % | CNY 159,01 | CNY 161,05 | CNY 145,98 | 7,73M |
| 2026-07-03 | CNY 156,98 | -1,52 % | CNY 161,00 | CNY 162,99 | CNY 154,01 | 7,68M |
| 2026-07-02 | CNY 159,40 | -7,74 % | CNY 165,00 | CNY 167,98 | CNY 158,21 | 10,42M |
| 2026-07-01 | CNY 172,78 | -4,17 % | CNY 180,32 | CNY 181,20 | CNY 171,38 | 10,02M |
| 2026-06-30 | CNY 180,30 | +5,84 % | CNY 169,56 | CNY 182,80 | CNY 164,80 | 11,38M |
| 2026-06-29 | CNY 170,35 | -6,96 % | CNY 182,81 | CNY 188,89 | CNY 165,07 | 16,63M |
| 2026-06-26 | CNY 183,10 | -6,38 % | CNY 189,05 | CNY 191,00 | CNY 176,58 | 15,40M |
| 2026-06-25 | CNY 195,57 | +0,81 % | CNY 193,51 | CNY 198,00 | CNY 188,01 | 16,17M |
| 2026-06-24 | CNY 194,00 | +3,50 % | CNY 186,00 | CNY 194,90 | CNY 181,08 | 17,57M |
| 2026-06-23 | CNY 187,44 | -3,34 % | CNY 204,00 | CNY 205,95 | CNY 185,80 | 26,22M |
| 2026-06-22 | CNY 193,92 | +10,00 % | CNY 191,01 | CNY 193,92 | CNY 191,01 | 8,52M |
| 2026-06-18 | CNY 176,29 | +10,00 % | CNY 160,58 | CNY 176,29 | CNY 160,50 | 15,85M |
| 2026-06-17 | CNY 160,26 | -0,47 % | CNY 156,40 | CNY 160,60 | CNY 154,00 | 14,32M |
| 2026-06-16 | CNY 161,01 | +7,01 % | CNY 152,00 | CNY 162,00 | CNY 150,68 | 18,63M |
| 2026-06-15 | CNY 150,46 | +4,49 % | CNY 142,80 | CNY 150,50 | CNY 137,88 | 16,31M |
| 2026-06-12 | CNY 144,00 | -0,68 % | CNY 148,13 | CNY 153,50 | CNY 143,89 | 14,08M |
| 2026-06-11 | CNY 144,98 | +3,56 % | CNY 140,00 | CNY 147,99 | CNY 140,00 | 12,10M |
| 2026-06-10 | CNY 140,00 | -2,64 % | CNY 142,90 | CNY 143,28 | CNY 139,00 | 7,46M |
| 2026-06-09 | CNY 143,79 | +6,55 % | CNY 137,21 | CNY 145,58 | CNY 133,65 | 10,96M |
| 2026-06-08 | CNY 134,95 | -5,36 % | CNY 133,33 | CNY 140,50 | CNY 132,20 | 10,40M |
| 2026-06-05 | CNY 142,59 | -2,89 % | CNY 144,00 | CNY 150,17 | CNY 141,52 | 10,80M |
| 2026-06-04 | CNY 146,84 | +1,92 % | CNY 141,00 | CNY 148,60 | CNY 139,61 | 11,26M |
| 2026-06-03 | CNY 144,07 | +1,43 % | CNY 145,00 | CNY 151,05 | CNY 141,14 | 13,69M |
| 2026-06-02 | CNY 142,04 | +3,90 % | CNY 137,71 | CNY 143,35 | CNY 134,00 | 10,84M |
| 2026-06-01 | CNY 136,71 | -3,66 % | CNY 141,59 | CNY 144,22 | CNY 136,00 | 11,96M |
| 2026-05-29 | CNY 141,90 | -6,69 % | CNY 153,40 | CNY 154,00 | CNY 140,08 | 14,09M |
| 2026-05-28 | CNY 152,07 | +3,31 % | CNY 147,31 | CNY 153,14 | CNY 143,50 | 12,11M |
| 2026-05-27 | CNY 147,20 | -1,64 % | CNY 149,60 | CNY 153,33 | CNY 145,61 | 13,28M |
| 2026-05-26 | CNY 149,66 | -4,60 % | CNY 154,51 | CNY 156,50 | CNY 147,36 | 13,76M |