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 117,33 | -1,10 % | CNY 119,49 | CNY 120,99 | CNY 117,00 | 21,64M |
| 2026-09-29 | CNY 118,63 | +2,67 % | CNY 115,81 | CNY 119,20 | CNY 114,10 | 28,61M |
| 2026-09-28 | CNY 115,54 | -6,30 % | CNY 123,73 | CNY 124,10 | CNY 114,90 | 39,18M |
| 2026-09-24 | CNY 123,31 | -5,44 % | CNY 129,51 | CNY 131,45 | CNY 122,82 | 44,41M |
| 2026-09-23 | CNY 130,40 | +0,71 % | CNY 131,62 | CNY 132,92 | CNY 128,88 | 30,35M |
| 2026-09-22 | CNY 129,48 | -0,28 % | CNY 132,17 | CNY 135,99 | CNY 128,95 | 46,95M |
| 2026-09-21 | CNY 129,84 | -0,86 % | CNY 136,21 | CNY 139,50 | CNY 128,65 | 61,51M |
| 2026-09-18 | CNY 130,96 | +2,30 % | CNY 130,99 | CNY 131,57 | CNY 126,69 | 44,43M |
| 2026-09-17 | CNY 128,01 | -1,44 % | CNY 128,88 | CNY 130,37 | CNY 126,25 | 38,82M |
| 2026-09-16 | CNY 129,88 | +2,91 % | CNY 126,25 | CNY 131,00 | CNY 126,25 | 47,06M |
| 2026-09-15 | CNY 126,21 | +0,30 % | CNY 126,24 | CNY 129,55 | CNY 124,94 | 46,42M |
| 2026-09-14 | CNY 125,83 | +1,18 % | CNY 120,50 | CNY 131,23 | CNY 120,00 | 74,32M |
| 2026-09-11 | CNY 124,36 | +5,66 % | CNY 117,00 | CNY 127,00 | CNY 115,05 | 76,56M |
| 2026-09-10 | CNY 117,70 | -0,06 % | CNY 115,07 | CNY 118,65 | CNY 113,67 | 33,05M |
| 2026-09-09 | CNY 117,77 | +2,26 % | CNY 118,63 | CNY 121,54 | CNY 116,71 | 51,66M |
| 2026-09-08 | CNY 115,17 | +0,22 % | CNY 114,93 | CNY 117,90 | CNY 113,41 | 39,10M |
| 2026-09-07 | CNY 114,92 | +6,01 % | CNY 110,35 | CNY 115,55 | CNY 110,00 | 56,51M |
| 2026-09-04 | CNY 108,40 | -2,26 % | CNY 113,51 | CNY 115,32 | CNY 107,25 | 34,59M |
| 2026-09-03 | CNY 110,91 | +2,82 % | CNY 110,02 | CNY 113,95 | CNY 109,09 | 42,29M |
| 2026-09-02 | CNY 107,87 | -1,24 % | CNY 107,14 | CNY 109,42 | CNY 106,10 | 33,33M |
| 2026-09-01 | CNY 109,22 | -5,03 % | CNY 114,00 | CNY 115,49 | CNY 108,15 | 39,71M |
| 2026-08-31 | CNY 115,00 | +2,46 % | CNY 108,00 | CNY 115,00 | CNY 107,79 | 49,64M |
| 2026-08-28 | CNY 112,24 | -0,21 % | CNY 113,96 | CNY 118,11 | CNY 112,07 | 61,60M |
| 2026-08-27 | CNY 112,48 | +3,49 % | CNY 110,01 | CNY 113,40 | CNY 108,58 | 45,56M |
| 2026-08-26 | CNY 108,69 | -0,38 % | CNY 109,17 | CNY 110,17 | CNY 106,30 | 27,91M |
| 2026-08-25 | CNY 109,10 | +0,15 % | CNY 108,00 | CNY 110,76 | CNY 103,45 | 37,69M |
| 2026-08-24 | CNY 108,94 | -4,35 % | CNY 113,85 | CNY 114,84 | CNY 105,86 | 51,44M |
| 2026-08-21 | CNY 113,90 | +2,14 % | CNY 111,01 | CNY 115,50 | CNY 109,64 | 42,31M |
| 2026-08-20 | CNY 111,51 | +1,74 % | CNY 110,70 | CNY 113,86 | CNY 109,67 | 47,22M |
| 2026-08-19 | CNY 109,60 | -11,61 % | CNY 117,87 | CNY 119,28 | CNY 108,69 | 85,46M |
| 2026-08-18 | CNY 123,99 | -4,73 % | CNY 128,05 | CNY 133,15 | CNY 123,97 | 72,59M |
| 2026-08-17 | CNY 130,15 | +0,82 % | CNY 127,80 | CNY 130,15 | CNY 124,44 | 64,45M |
| 2026-08-14 | CNY 129,09 | +0,54 % | CNY 132,52 | CNY 133,18 | CNY 125,91 | 52,56M |
| 2026-08-13 | CNY 128,40 | +0,34 % | CNY 131,81 | CNY 136,49 | CNY 128,06 | 76,10M |
| 2026-08-12 | CNY 127,97 | -1,60 % | CNY 126,99 | CNY 131,00 | CNY 124,10 | 57,35M |
| 2026-08-11 | CNY 130,05 | +2,48 % | CNY 123,00 | CNY 137,77 | CNY 123,00 | 90,22M |
| 2026-08-10 | CNY 126,90 | -0,38 % | CNY 126,00 | CNY 130,00 | CNY 120,02 | 80,30M |
| 2026-08-07 | CNY 127,39 | +0,31 % | CNY 124,59 | CNY 133,00 | CNY 120,33 | 84,02M |
| 2026-08-06 | CNY 127,00 | -0,93 % | CNY 124,00 | CNY 129,65 | CNY 120,80 | 76,77M |
| 2026-08-05 | CNY 128,19 | +5,96 % | CNY 117,90 | CNY 134,43 | CNY 117,90 | 78,27M |
| 2026-08-04 | CNY 120,98 | +6,12 % | CNY 112,00 | CNY 124,10 | CNY 109,11 | 79,13M |
| 2026-08-03 | CNY 114,00 | +2,08 % | CNY 111,80 | CNY 116,10 | CNY 110,00 | 72,34M |
| 2026-07-31 | CNY 111,68 | +6,06 % | CNY 121,00 | CNY 121,54 | CNY 111,51 | 104,95M |
| 2026-07-30 | CNY 105,30 | -3,30 % | CNY 111,02 | CNY 113,98 | CNY 99,00 | 111,28M |
| 2026-07-29 | CNY 108,89 | +7,99 % | CNY 102,85 | CNY 110,50 | CNY 102,85 | 94,09M |
| 2026-07-28 | CNY 100,83 | -9,63 % | CNY 107,29 | CNY 108,18 | CNY 99,68 | 64,61M |
| 2026-07-27 | CNY 111,57 | +10,64 % | CNY 102,65 | CNY 113,38 | CNY 100,48 | 73,95M |
| 2026-07-24 | CNY 100,84 | -4,46 % | CNY 102,49 | CNY 103,60 | CNY 99,03 | 52,23M |
| 2026-07-23 | CNY 105,55 | +2,50 % | CNY 107,17 | CNY 112,20 | CNY 104,62 | 79,30M |
| 2026-07-22 | CNY 102,98 | -4,24 % | CNY 107,61 | CNY 110,88 | CNY 101,00 | 87,65M |
| 2026-07-21 | CNY 107,54 | +18,15 % | CNY 95,50 | CNY 107,70 | CNY 86,03 | 101,89M |
| 2026-07-20 | CNY 91,02 | -8,07 % | CNY 102,84 | CNY 104,00 | CNY 87,80 | 84,40M |
| 2026-07-17 | CNY 99,01 | -7,35 % | CNY 106,61 | CNY 107,54 | CNY 95,40 | 76,78M |
| 2026-07-16 | CNY 106,86 | -6,75 % | CNY 110,67 | CNY 114,47 | CNY 105,60 | 57,23M |
| 2026-07-15 | CNY 114,60 | -5,97 % | CNY 125,12 | CNY 125,67 | CNY 113,47 | 52,69M |
| 2026-07-14 | CNY 121,88 | +9,02 % | CNY 111,49 | CNY 123,00 | CNY 110,12 | 73,54M |
| 2026-07-13 | CNY 111,80 | -12,00 % | CNY 125,00 | CNY 125,95 | CNY 109,20 | 100,42M |
| 2026-07-10 | CNY 127,05 | -5,05 % | CNY 136,11 | CNY 144,49 | CNY 126,17 | 73,44M |
| 2026-07-09 | CNY 133,81 | +2,59 % | CNY 132,00 | CNY 134,50 | CNY 124,21 | 81,62M |
| 2026-07-08 | CNY 130,43 | -6,84 % | CNY 141,18 | CNY 142,99 | CNY 129,38 | 85,90M |
| 2026-07-07 | CNY 140,00 | -1,22 % | CNY 140,00 | CNY 146,29 | CNY 136,00 | 53,07M |
| 2026-07-06 | CNY 141,73 | -2,18 % | CNY 148,50 | CNY 154,10 | CNY 139,03 | 76,11M |
| 2026-07-03 | CNY 144,89 | -2,23 % | CNY 147,98 | CNY 154,19 | CNY 138,36 | 66,48M |
| 2026-07-02 | CNY 148,20 | -13,06 % | CNY 161,85 | CNY 163,65 | CNY 146,07 | 88,87M |
| 2026-07-01 | CNY 170,46 | +2,13 % | CNY 175,45 | CNY 177,77 | CNY 165,01 | 73,96M |
| 2026-06-30 | CNY 166,90 | +0,13 % | CNY 167,00 | CNY 171,22 | CNY 157,00 | 74,49M |
| 2026-06-29 | CNY 166,69 | +4,15 % | CNY 170,00 | CNY 180,35 | CNY 160,58 | 91,43M |
| 2026-06-26 | CNY 160,05 | -2,18 % | CNY 157,11 | CNY 164,49 | CNY 154,90 | 74,82M |
| 2026-06-25 | CNY 163,62 | +12,64 % | CNY 150,19 | CNY 165,00 | CNY 147,00 | 88,79M |
| 2026-06-24 | CNY 145,26 | -0,16 % | CNY 144,81 | CNY 150,23 | CNY 142,20 | 68,50M |
| 2026-06-23 | CNY 145,50 | -6,80 % | CNY 155,75 | CNY 155,80 | CNY 143,97 | 67,81M |
| 2026-06-22 | CNY 156,11 | -1,13 % | CNY 161,04 | CNY 164,98 | CNY 150,00 | 77,68M |
| 2026-06-18 | CNY 157,89 | +1,56 % | CNY 155,47 | CNY 166,66 | CNY 154,23 | 77,13M |
| 2026-06-17 | CNY 155,46 | +3,49 % | CNY 150,00 | CNY 159,00 | CNY 148,36 | 80,94M |
| 2026-06-16 | CNY 150,22 | -0,02 % | CNY 150,10 | CNY 157,08 | CNY 149,01 | 88,80M |
| 2026-06-15 | CNY 150,25 | +18,77 % | CNY 133,60 | CNY 151,79 | CNY 131,11 | 83,10M |
| 2026-06-12 | CNY 126,50 | -3,90 % | CNY 136,38 | CNY 136,82 | CNY 125,20 | 60,27M |
| 2026-06-11 | CNY 131,63 | -0,28 % | CNY 132,55 | CNY 140,66 | CNY 129,50 | 54,85M |
| 2026-06-10 | CNY 132,00 | -6,40 % | CNY 135,50 | CNY 137,85 | CNY 130,00 | 53,73M |
| 2026-06-09 | CNY 141,02 | +14,73 % | CNY 126,43 | CNY 144,00 | CNY 123,39 | 85,48M |
| 2026-06-08 | CNY 122,92 | -8,83 % | CNY 130,78 | CNY 132,56 | CNY 121,52 | 92,11M |
| 2026-06-05 | CNY 134,83 | -3,02 % | CNY 136,00 | CNY 142,90 | CNY 130,00 | 78,25M |
| 2026-06-04 | CNY 139,03 | +3,07 % | CNY 131,77 | CNY 141,00 | CNY 127,00 | 74,05M |
| 2026-06-03 | CNY 134,89 | +0,32 % | CNY 134,79 | CNY 137,71 | CNY 129,38 | 70,31M |
| 2026-06-02 | CNY 134,46 | +7,03 % | CNY 122,00 | CNY 138,18 | CNY 120,02 | 87,82M |
| 2026-06-01 | CNY 125,63 | -2,45 % | CNY 125,00 | CNY 137,13 | CNY 124,62 | 78,26M |
| 2026-05-29 | CNY 128,78 | -2,52 % | CNY 132,00 | CNY 132,00 | CNY 125,30 | 66,16M |
| 2026-05-28 | CNY 132,11 | +7,42 % | CNY 126,00 | CNY 135,00 | CNY 123,00 | 99,17M |
| 2026-05-27 | CNY 122,99 | +5,18 % | CNY 119,03 | CNY 129,28 | CNY 119,03 | 79,15M |
| 2026-05-26 | CNY 116,93 | +1,37 % | CNY 113,00 | CNY 117,58 | CNY 109,38 | 78,50M |