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 128,91 | +1,67 % | CNY 128,00 | CNY 136,79 | CNY 127,27 | 14,38M |
| 2026-09-29 | CNY 126,79 | -2,27 % | CNY 125,68 | CNY 129,50 | CNY 123,00 | 12,24M |
| 2026-09-28 | CNY 129,74 | -0,18 % | CNY 136,29 | CNY 137,00 | CNY 127,00 | 18,42M |
| 2026-09-24 | CNY 129,97 | +0,45 % | CNY 127,95 | CNY 135,50 | CNY 125,00 | 14,38M |
| 2026-09-23 | CNY 129,39 | +4,33 % | CNY 129,11 | CNY 137,45 | CNY 128,33 | 16,37M |
| 2026-09-22 | CNY 124,02 | -0,53 % | CNY 126,75 | CNY 129,33 | CNY 123,45 | 6,45M |
| 2026-09-21 | CNY 124,68 | +0,02 % | CNY 128,55 | CNY 130,83 | CNY 123,78 | 9,27M |
| 2026-09-18 | CNY 124,65 | +2,93 % | CNY 124,99 | CNY 129,49 | CNY 122,01 | 12,74M |
| 2026-09-17 | CNY 121,10 | +2,90 % | CNY 117,20 | CNY 122,68 | CNY 116,31 | 9,76M |
| 2026-09-16 | CNY 117,69 | +8,22 % | CNY 108,74 | CNY 118,74 | CNY 107,70 | 8,18M |
| 2026-09-15 | CNY 108,75 | -0,01 % | CNY 107,42 | CNY 112,45 | CNY 107,42 | 4,08M |
| 2026-09-14 | CNY 108,76 | -0,30 % | CNY 106,78 | CNY 110,41 | CNY 104,68 | 4,41M |
| 2026-09-11 | CNY 109,09 | -2,90 % | CNY 110,10 | CNY 110,73 | CNY 104,70 | 6,37M |
| 2026-09-10 | CNY 112,35 | -1,33 % | CNY 113,09 | CNY 115,50 | CNY 110,42 | 4,76M |
| 2026-09-09 | CNY 113,86 | +0,49 % | CNY 114,00 | CNY 116,26 | CNY 112,10 | 7,54M |
| 2026-09-08 | CNY 113,31 | -0,08 % | CNY 113,68 | CNY 115,30 | CNY 110,01 | 6,17M |
| 2026-09-07 | CNY 113,40 | +6,17 % | CNY 108,73 | CNY 116,33 | CNY 106,86 | 8,19M |
| 2026-09-04 | CNY 106,81 | -2,98 % | CNY 111,95 | CNY 114,75 | CNY 106,16 | 5,49M |
| 2026-09-03 | CNY 110,09 | +2,31 % | CNY 109,06 | CNY 112,12 | CNY 107,00 | 6,05M |
| 2026-09-02 | CNY 107,60 | -1,47 % | CNY 107,72 | CNY 109,30 | CNY 106,00 | 4,05M |
| 2026-09-01 | CNY 109,21 | -5,51 % | CNY 116,00 | CNY 116,16 | CNY 108,02 | 5,83M |
| 2026-08-31 | CNY 115,58 | +2,83 % | CNY 110,21 | CNY 116,57 | CNY 108,00 | 5,90M |
| 2026-08-28 | CNY 112,40 | -2,94 % | CNY 116,00 | CNY 118,57 | CNY 112,11 | 6,52M |
| 2026-08-27 | CNY 115,81 | +6,12 % | CNY 110,46 | CNY 118,00 | CNY 109,10 | 7,25M |
| 2026-08-26 | CNY 109,13 | -1,91 % | CNY 111,80 | CNY 112,40 | CNY 106,63 | 7,20M |
| 2026-08-25 | CNY 111,25 | -5,65 % | CNY 114,91 | CNY 116,91 | CNY 108,20 | 8,55M |
| 2026-08-24 | CNY 117,91 | +3,43 % | CNY 115,89 | CNY 119,75 | CNY 113,61 | 10,30M |
| 2026-08-21 | CNY 114,00 | -0,74 % | CNY 114,56 | CNY 117,01 | CNY 110,33 | 6,58M |
| 2026-08-20 | CNY 114,85 | -0,70 % | CNY 118,18 | CNY 119,00 | CNY 112,00 | 6,57M |
| 2026-08-19 | CNY 115,66 | -11,10 % | CNY 123,00 | CNY 125,95 | CNY 115,33 | 8,65M |
| 2026-08-18 | CNY 130,10 | +1,75 % | CNY 126,50 | CNY 130,40 | CNY 124,81 | 9,62M |
| 2026-08-17 | CNY 127,86 | +5,28 % | CNY 121,88 | CNY 128,44 | CNY 120,80 | 11,10M |
| 2026-08-14 | CNY 121,45 | +4,43 % | CNY 118,49 | CNY 121,88 | CNY 116,18 | 7,30M |
| 2026-08-13 | CNY 116,30 | -2,69 % | CNY 120,11 | CNY 123,40 | CNY 116,06 | 8,34M |
| 2026-08-12 | CNY 119,51 | +3,47 % | CNY 115,00 | CNY 120,67 | CNY 114,02 | 7,95M |
| 2026-08-11 | CNY 115,50 | -0,35 % | CNY 114,81 | CNY 118,72 | CNY 112,89 | 7,15M |
| 2026-08-10 | CNY 115,90 | -5,41 % | CNY 122,28 | CNY 122,33 | CNY 112,22 | 11,17M |
| 2026-08-07 | CNY 122,53 | +4,95 % | CNY 116,00 | CNY 124,56 | CNY 114,87 | 13,16M |
| 2026-08-06 | CNY 116,75 | +4,01 % | CNY 109,33 | CNY 117,25 | CNY 108,00 | 12,53M |
| 2026-08-05 | CNY 112,25 | +7,16 % | CNY 103,89 | CNY 114,30 | CNY 102,27 | 11,57M |
| 2026-08-04 | CNY 104,75 | +10,37 % | CNY 96,27 | CNY 105,99 | CNY 96,27 | 12,26M |
| 2026-08-03 | CNY 94,91 | -4,17 % | CNY 99,61 | CNY 100,55 | CNY 94,20 | 10,80M |
| 2026-07-31 | CNY 99,04 | +2,63 % | CNY 104,28 | CNY 105,68 | CNY 99,01 | 12,28M |
| 2026-07-30 | CNY 96,50 | -8,87 % | CNY 106,84 | CNY 108,00 | CNY 95,07 | 13,11M |
| 2026-07-29 | CNY 105,89 | -3,38 % | CNY 109,56 | CNY 111,08 | CNY 98,68 | 14,25M |
| 2026-07-28 | CNY 109,59 | -8,86 % | CNY 118,01 | CNY 119,50 | CNY 108,20 | 8,73M |
| 2026-07-27 | CNY 120,25 | +8,76 % | CNY 112,73 | CNY 120,25 | CNY 112,73 | 9,79M |
| 2026-07-24 | CNY 110,56 | -3,02 % | CNY 111,10 | CNY 114,18 | CNY 108,74 | 7,30M |
| 2026-07-23 | CNY 114,00 | -2,08 % | CNY 116,42 | CNY 119,85 | CNY 112,08 | 8,34M |
| 2026-07-22 | CNY 116,42 | -4,81 % | CNY 122,04 | CNY 122,88 | CNY 115,16 | 8,40M |
| 2026-07-21 | CNY 122,30 | +10,64 % | CNY 112,75 | CNY 122,59 | CNY 100,63 | 13,51M |
| 2026-07-20 | CNY 110,54 | -7,98 % | CNY 126,00 | CNY 127,00 | CNY 106,50 | 12,63M |
| 2026-07-17 | CNY 120,13 | -10,02 % | CNY 133,91 | CNY 134,18 | CNY 119,23 | 9,48M |
| 2026-07-16 | CNY 133,51 | -5,38 % | CNY 139,11 | CNY 142,18 | CNY 132,00 | 8,68M |
| 2026-07-15 | CNY 141,10 | -7,17 % | CNY 154,01 | CNY 156,30 | CNY 140,00 | 8,19M |
| 2026-07-14 | CNY 152,00 | +4,52 % | CNY 147,90 | CNY 155,02 | CNY 146,13 | 8,59M |
| 2026-07-13 | CNY 145,42 | -7,38 % | CNY 154,37 | CNY 156,02 | CNY 144,91 | 11,04M |
| 2026-07-10 | CNY 157,01 | -7,93 % | CNY 172,00 | CNY 176,25 | CNY 156,95 | 12,18M |
| 2026-07-09 | CNY 170,54 | +7,26 % | CNY 162,00 | CNY 171,60 | CNY 159,31 | 9,65M |
| 2026-07-08 | CNY 159,00 | -2,62 % | CNY 163,89 | CNY 168,34 | CNY 155,00 | 9,76M |
| 2026-07-07 | CNY 163,28 | -2,08 % | CNY 165,00 | CNY 168,44 | CNY 159,18 | 8,01M |
| 2026-07-06 | CNY 166,75 | -8,68 % | CNY 180,00 | CNY 183,00 | CNY 166,48 | 14,23M |
| 2026-07-03 | CNY 182,60 | -2,04 % | CNY 180,00 | CNY 191,01 | CNY 170,30 | 13,31M |
| 2026-07-02 | CNY 186,40 | -8,59 % | CNY 190,00 | CNY 195,45 | CNY 178,87 | 17,21M |
| 2026-07-01 | CNY 203,91 | -5,14 % | CNY 205,17 | CNY 211,00 | CNY 199,50 | 16,05M |
| 2026-06-30 | CNY 214,96 | +8,02 % | CNY 206,99 | CNY 218,00 | CNY 203,63 | 19,40M |
| 2026-06-29 | CNY 199,00 | +2,31 % | CNY 203,00 | CNY 215,00 | CNY 193,98 | 23,65M |
| 2026-06-26 | CNY 194,50 | +8,54 % | CNY 178,50 | CNY 205,00 | CNY 173,41 | 25,26M |
| 2026-06-25 | CNY 179,20 | +8,53 % | CNY 175,01 | CNY 187,00 | CNY 171,70 | 20,10M |
| 2026-06-24 | CNY 165,11 | -0,66 % | CNY 165,99 | CNY 168,66 | CNY 160,10 | 13,20M |
| 2026-06-23 | CNY 166,21 | -6,57 % | CNY 174,32 | CNY 174,80 | CNY 164,50 | 15,77M |
| 2026-06-22 | CNY 177,89 | +5,01 % | CNY 175,00 | CNY 188,96 | CNY 174,00 | 19,70M |
| 2026-06-18 | CNY 169,41 | -2,08 % | CNY 169,16 | CNY 172,39 | CNY 166,00 | 15,18M |
| 2026-06-17 | CNY 173,00 | +10,08 % | CNY 161,87 | CNY 179,90 | CNY 160,37 | 20,11M |
| 2026-06-16 | CNY 157,16 | +8,17 % | CNY 145,59 | CNY 159,47 | CNY 144,79 | 16,27M |
| 2026-06-15 | CNY 145,29 | +8,18 % | CNY 136,86 | CNY 145,38 | CNY 134,15 | 13,33M |
| 2026-06-12 | CNY 134,31 | -8,51 % | CNY 149,58 | CNY 152,84 | CNY 134,00 | 18,99M |
| 2026-06-11 | CNY 146,80 | -8,25 % | CNY 156,01 | CNY 156,99 | CNY 144,61 | 18,34M |
| 2026-06-10 | CNY 160,00 | -5,10 % | CNY 160,71 | CNY 161,89 | CNY 149,88 | 18,61M |
| 2026-06-09 | CNY 168,59 | +2,80 % | CNY 164,01 | CNY 170,00 | CNY 154,80 | 20,54M |
| 2026-06-08 | CNY 164,00 | -3,62 % | CNY 165,09 | CNY 176,40 | CNY 161,13 | 23,83M |
| 2026-06-05 | CNY 170,16 | +3,57 % | CNY 159,35 | CNY 184,88 | CNY 156,60 | 27,80M |
| 2026-06-04 | CNY 164,30 | +8,95 % | CNY 148,01 | CNY 165,30 | CNY 147,01 | 20,56M |
| 2026-06-03 | CNY 150,80 | -0,13 % | CNY 153,41 | CNY 157,59 | CNY 148,00 | 17,38M |
| 2026-06-02 | CNY 151,00 | +3,42 % | CNY 148,73 | CNY 154,51 | CNY 140,54 | 14,55M |
| 2026-06-01 | CNY 146,00 | -0,90 % | CNY 148,90 | CNY 157,28 | CNY 146,00 | 15,17M |
| 2026-05-29 | CNY 147,33 | -11,30 % | CNY 164,53 | CNY 166,10 | CNY 147,00 | 24,34M |
| 2026-05-28 | CNY 166,10 | -2,87 % | CNY 167,02 | CNY 170,40 | CNY 161,00 | 21,37M |
| 2026-05-27 | CNY 171,00 | +9,97 % | CNY 165,00 | CNY 186,00 | CNY 164,89 | 24,59M |
| 2026-05-26 | CNY 155,50 | -2,82 % | CNY 158,60 | CNY 166,28 | CNY 152,40 | 16,66M |