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 82,49 | -0,39 % | CNY 82,41 | CNY 83,10 | CNY 81,51 | 27,45M |
| 2026-09-29 | CNY 82,81 | +2,16 % | CNY 80,81 | CNY 83,75 | CNY 80,81 | 35,44M |
| 2026-09-28 | CNY 81,06 | -3,74 % | CNY 83,83 | CNY 84,00 | CNY 80,76 | 40,44M |
| 2026-09-24 | CNY 84,21 | -3,02 % | CNY 86,40 | CNY 86,58 | CNY 84,08 | 34,25M |
| 2026-09-23 | CNY 86,83 | -1,55 % | CNY 88,00 | CNY 88,58 | CNY 86,60 | 34,54M |
| 2026-09-22 | CNY 88,20 | -0,31 % | CNY 89,00 | CNY 90,25 | CNY 87,62 | 53,37M |
| 2026-09-21 | CNY 88,47 | +0,66 % | CNY 87,90 | CNY 89,97 | CNY 86,70 | 55,71M |
| 2026-09-18 | CNY 87,89 | +3,80 % | CNY 85,50 | CNY 88,19 | CNY 85,01 | 58,22M |
| 2026-09-17 | CNY 84,67 | -0,60 % | CNY 84,56 | CNY 85,96 | CNY 84,06 | 31,13M |
| 2026-09-16 | CNY 85,18 | +0,95 % | CNY 85,18 | CNY 85,38 | CNY 83,13 | 41,76M |
| 2026-09-15 | CNY 84,38 | -0,71 % | CNY 84,58 | CNY 86,09 | CNY 84,06 | 33,73M |
| 2026-09-14 | CNY 84,98 | +0,69 % | CNY 86,00 | CNY 87,25 | CNY 84,35 | 41,68M |
| 2026-09-11 | CNY 84,40 | -1,78 % | CNY 85,64 | CNY 85,77 | CNY 83,12 | 47,25M |
| 2026-09-10 | CNY 85,93 | -1,23 % | CNY 86,23 | CNY 87,70 | CNY 85,36 | 31,35M |
| 2026-09-09 | CNY 87,00 | -0,97 % | CNY 87,84 | CNY 88,25 | CNY 86,23 | 34,61M |
| 2026-09-08 | CNY 87,85 | -1,01 % | CNY 88,50 | CNY 88,78 | CNY 87,50 | 40,58M |
| 2026-09-07 | CNY 88,75 | +0,36 % | CNY 89,00 | CNY 89,20 | CNY 87,01 | 40,24M |
| 2026-09-04 | CNY 88,43 | +1,55 % | CNY 87,58 | CNY 89,86 | CNY 87,18 | 53,62M |
| 2026-09-03 | CNY 87,08 | +0,79 % | CNY 86,97 | CNY 87,70 | CNY 86,01 | 40,79M |
| 2026-09-02 | CNY 86,40 | -3,28 % | CNY 89,28 | CNY 89,30 | CNY 86,38 | 54,17M |
| 2026-09-01 | CNY 89,33 | -2,37 % | CNY 90,51 | CNY 91,60 | CNY 88,49 | 64,36M |
| 2026-08-31 | CNY 91,50 | -6,34 % | CNY 97,37 | CNY 97,68 | CNY 89,50 | 110,26M |
| 2026-08-28 | CNY 97,69 | -1,16 % | CNY 97,00 | CNY 98,88 | CNY 96,10 | 61,62M |
| 2026-08-27 | CNY 98,84 | -12,24 % | CNY 111,00 | CNY 111,08 | CNY 96,65 | 141,67M |
| 2026-08-26 | CNY 112,62 | +2,76 % | CNY 109,00 | CNY 113,90 | CNY 108,77 | 29,78M |
| 2026-08-25 | CNY 109,59 | -1,71 % | CNY 111,00 | CNY 111,00 | CNY 108,38 | 23,81M |
| 2026-08-24 | CNY 111,50 | -1,40 % | CNY 116,00 | CNY 117,23 | CNY 109,82 | 41,63M |
| 2026-08-21 | CNY 113,08 | +1,97 % | CNY 109,93 | CNY 114,59 | CNY 109,71 | 30,23M |
| 2026-08-20 | CNY 110,89 | -0,54 % | CNY 112,96 | CNY 113,20 | CNY 109,75 | 25,01M |
| 2026-08-19 | CNY 111,49 | -5,55 % | CNY 116,15 | CNY 116,64 | CNY 111,23 | 52,54M |
| 2026-08-18 | CNY 118,04 | -0,64 % | CNY 118,00 | CNY 121,39 | CNY 116,54 | 44,14M |
| 2026-08-17 | CNY 118,80 | +1,78 % | CNY 117,11 | CNY 118,98 | CNY 115,30 | 40,79M |
| 2026-08-14 | CNY 116,72 | -1,19 % | CNY 118,47 | CNY 120,77 | CNY 116,33 | 42,76M |
| 2026-08-13 | CNY 118,13 | +0,51 % | CNY 116,60 | CNY 122,08 | CNY 116,20 | 69,67M |
| 2026-08-12 | CNY 117,53 | -2,12 % | CNY 120,90 | CNY 122,06 | CNY 116,04 | 54,45M |
| 2026-08-11 | CNY 120,07 | +5,59 % | CNY 113,82 | CNY 122,21 | CNY 113,08 | 84,82M |
| 2026-08-10 | CNY 113,71 | -0,39 % | CNY 113,00 | CNY 116,77 | CNY 112,18 | 64,05M |
| 2026-08-07 | CNY 114,16 | +6,99 % | CNY 106,01 | CNY 115,38 | CNY 104,16 | 102,16M |
| 2026-08-06 | CNY 106,70 | -1,43 % | CNY 107,00 | CNY 109,00 | CNY 104,76 | 49,26M |
| 2026-08-05 | CNY 108,25 | +1,80 % | CNY 105,21 | CNY 108,72 | CNY 104,20 | 49,85M |
| 2026-08-04 | CNY 106,34 | +2,51 % | CNY 105,00 | CNY 107,28 | CNY 104,76 | 41,95M |
| 2026-08-03 | CNY 103,74 | +0,36 % | CNY 102,80 | CNY 106,78 | CNY 101,41 | 36,08M |
| 2026-07-31 | CNY 103,37 | -0,33 % | CNY 107,00 | CNY 107,70 | CNY 103,02 | 47,16M |
| 2026-07-30 | CNY 103,71 | -2,67 % | CNY 104,74 | CNY 106,70 | CNY 102,11 | 52,64M |
| 2026-07-29 | CNY 106,55 | -4,93 % | CNY 109,30 | CNY 110,00 | CNY 100,71 | 90,52M |
| 2026-07-28 | CNY 112,08 | -3,55 % | CNY 115,72 | CNY 115,77 | CNY 110,24 | 49,76M |
| 2026-07-27 | CNY 116,21 | +2,46 % | CNY 114,43 | CNY 116,69 | CNY 112,01 | 40,72M |
| 2026-07-24 | CNY 113,42 | -3,71 % | CNY 116,13 | CNY 120,45 | CNY 113,13 | 55,10M |
| 2026-07-23 | CNY 117,79 | +7,13 % | CNY 109,78 | CNY 118,27 | CNY 108,50 | 93,01M |
| 2026-07-22 | CNY 109,95 | +5,64 % | CNY 106,36 | CNY 113,77 | CNY 105,60 | 84,72M |
| 2026-07-21 | CNY 104,08 | +2,27 % | CNY 102,88 | CNY 104,88 | CNY 101,16 | 67,07M |
| 2026-07-20 | CNY 101,77 | +0,16 % | CNY 102,00 | CNY 105,49 | CNY 99,77 | 65,93M |
| 2026-07-17 | CNY 101,61 | -4,00 % | CNY 106,07 | CNY 106,24 | CNY 100,20 | 62,20M |
| 2026-07-16 | CNY 105,84 | -2,85 % | CNY 108,17 | CNY 112,00 | CNY 104,53 | 62,48M |
| 2026-07-15 | CNY 108,95 | +0,61 % | CNY 110,09 | CNY 111,15 | CNY 107,65 | 54,35M |
| 2026-07-14 | CNY 108,29 | +0,27 % | CNY 108,00 | CNY 109,26 | CNY 100,73 | 96,03M |
| 2026-07-13 | CNY 108,00 | -5,92 % | CNY 112,54 | CNY 114,05 | CNY 106,80 | 74,57M |
| 2026-07-10 | CNY 114,79 | -7,43 % | CNY 123,17 | CNY 123,80 | CNY 114,00 | 93,94M |
| 2026-07-09 | CNY 124,01 | -0,39 % | CNY 124,00 | CNY 124,60 | CNY 118,06 | 67,35M |
| 2026-07-08 | CNY 124,49 | -2,38 % | CNY 127,00 | CNY 130,13 | CNY 124,01 | 41,31M |
| 2026-07-07 | CNY 127,53 | -0,51 % | CNY 127,45 | CNY 131,68 | CNY 126,35 | 44,22M |
| 2026-07-06 | CNY 128,18 | +1,60 % | CNY 126,00 | CNY 131,90 | CNY 126,00 | 52,23M |
| 2026-07-03 | CNY 126,16 | -1,31 % | CNY 127,80 | CNY 131,46 | CNY 126,10 | 57,45M |
| 2026-07-02 | CNY 127,84 | -6,63 % | CNY 135,20 | CNY 135,24 | CNY 127,18 | 88,61M |
| 2026-07-01 | CNY 136,92 | -13,90 % | CNY 151,07 | CNY 151,09 | CNY 127,30 | 165,21M |
| 2026-06-30 | CNY 159,02 | +2,17 % | CNY 154,99 | CNY 160,26 | CNY 152,34 | 74,18M |
| 2026-06-29 | CNY 155,64 | +3,04 % | CNY 149,02 | CNY 159,41 | CNY 145,00 | 84,92M |
| 2026-06-26 | CNY 151,05 | -1,05 % | CNY 154,01 | CNY 159,98 | CNY 150,40 | 75,78M |
| 2026-06-25 | CNY 152,66 | -1,38 % | CNY 154,96 | CNY 155,60 | CNY 149,63 | 57,80M |
| 2026-06-24 | CNY 154,80 | +1,84 % | CNY 152,25 | CNY 157,98 | CNY 149,22 | 59,71M |
| 2026-06-23 | CNY 152,00 | -7,01 % | CNY 161,00 | CNY 162,00 | CNY 150,40 | 82,37M |
| 2026-06-22 | CNY 163,46 | +11,21 % | CNY 149,50 | CNY 167,15 | CNY 149,06 | 113,92M |
| 2026-06-18 | CNY 146,98 | -1,45 % | CNY 148,16 | CNY 151,68 | CNY 145,25 | 61,20M |
| 2026-06-17 | CNY 149,15 | -2,19 % | CNY 150,00 | CNY 152,32 | CNY 146,80 | 60,50M |
| 2026-06-16 | CNY 152,49 | +2,27 % | CNY 150,41 | CNY 156,83 | CNY 147,88 | 70,12M |
| 2026-06-15 | CNY 149,10 | +0,23 % | CNY 151,00 | CNY 151,51 | CNY 146,44 | 56,55M |
| 2026-06-12 | CNY 148,76 | +1,37 % | CNY 149,68 | CNY 157,00 | CNY 146,28 | 86,32M |
| 2026-06-11 | CNY 146,75 | +2,23 % | CNY 144,33 | CNY 152,05 | CNY 142,37 | 54,90M |
| 2026-06-10 | CNY 143,55 | -5,87 % | CNY 150,27 | CNY 150,44 | CNY 141,21 | 64,88M |
| 2026-06-09 | CNY 152,50 | +3,88 % | CNY 149,44 | CNY 153,30 | CNY 144,57 | 60,31M |
| 2026-06-08 | CNY 146,80 | -4,52 % | CNY 150,11 | CNY 153,75 | CNY 146,00 | 59,03M |
| 2026-06-05 | CNY 153,75 | -6,45 % | CNY 165,99 | CNY 166,25 | CNY 152,85 | 84,00M |
| 2026-06-04 | CNY 164,35 | -3,78 % | CNY 168,79 | CNY 169,00 | CNY 163,00 | 67,80M |
| 2026-06-03 | CNY 170,80 | -1,10 % | CNY 171,00 | CNY 175,67 | CNY 166,70 | 64,30M |
| 2026-06-02 | CNY 172,70 | -0,75 % | CNY 179,99 | CNY 181,01 | CNY 167,50 | 63,56M |
| 2026-06-01 | CNY 174,00 | -2,24 % | CNY 183,82 | CNY 186,98 | CNY 172,68 | 71,92M |
| 2026-05-29 | CNY 177,99 | -6,37 % | CNY 190,14 | CNY 190,63 | CNY 176,00 | 88,14M |
| 2026-05-28 | CNY 190,09 | +3,26 % | CNY 182,89 | CNY 190,98 | CNY 179,02 | 83,42M |
| 2026-05-27 | CNY 184,09 | +2,85 % | CNY 182,60 | CNY 191,71 | CNY 180,82 | 113,35M |
| 2026-05-26 | CNY 178,99 | +7,03 % | CNY 166,80 | CNY 181,77 | CNY 163,70 | 113,44M |