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 119,81 | +0,55 % | CNY 121,39 | CNY 123,99 | CNY 118,11 | 7,15M |
| 2026-09-29 | CNY 119,16 | +1,93 % | CNY 116,82 | CNY 120,42 | CNY 115,15 | 4,48M |
| 2026-09-28 | CNY 116,90 | -4,89 % | CNY 120,59 | CNY 122,32 | CNY 114,60 | 6,36M |
| 2026-09-24 | CNY 122,91 | -8,92 % | CNY 133,34 | CNY 133,94 | CNY 122,40 | 9,32M |
| 2026-09-23 | CNY 134,94 | -1,14 % | CNY 137,08 | CNY 137,79 | CNY 132,32 | 5,35M |
| 2026-09-22 | CNY 136,50 | -4,66 % | CNY 144,63 | CNY 146,00 | CNY 135,69 | 7,35M |
| 2026-09-21 | CNY 143,17 | -1,13 % | CNY 146,00 | CNY 147,88 | CNY 142,18 | 4,95M |
| 2026-09-18 | CNY 144,81 | +1,98 % | CNY 144,00 | CNY 146,66 | CNY 141,00 | 6,40M |
| 2026-09-17 | CNY 142,00 | +1,98 % | CNY 138,80 | CNY 145,28 | CNY 138,00 | 6,04M |
| 2026-09-16 | CNY 139,24 | +5,09 % | CNY 133,12 | CNY 141,48 | CNY 132,85 | 7,30M |
| 2026-09-15 | CNY 132,50 | -0,29 % | CNY 131,07 | CNY 136,50 | CNY 129,50 | 4,65M |
| 2026-09-14 | CNY 132,88 | +3,35 % | CNY 128,53 | CNY 135,83 | CNY 122,51 | 6,51M |
| 2026-09-11 | CNY 128,57 | +1,47 % | CNY 126,00 | CNY 130,18 | CNY 122,28 | 6,14M |
| 2026-09-10 | CNY 126,71 | +1,69 % | CNY 123,87 | CNY 128,68 | CNY 122,77 | 4,76M |
| 2026-09-09 | CNY 124,61 | -0,91 % | CNY 127,00 | CNY 128,22 | CNY 123,77 | 3,57M |
| 2026-09-08 | CNY 125,75 | -1,68 % | CNY 128,68 | CNY 131,71 | CNY 124,49 | 5,13M |
| 2026-09-07 | CNY 127,90 | +4,33 % | CNY 124,91 | CNY 129,98 | CNY 123,10 | 5,73M |
| 2026-09-04 | CNY 122,59 | -4,67 % | CNY 130,00 | CNY 130,67 | CNY 121,00 | 6,56M |
| 2026-09-03 | CNY 128,60 | +1,74 % | CNY 127,12 | CNY 132,32 | CNY 124,25 | 5,96M |
| 2026-09-02 | CNY 126,40 | -0,47 % | CNY 124,98 | CNY 129,72 | CNY 124,20 | 5,49M |
| 2026-09-01 | CNY 127,00 | -8,18 % | CNY 138,46 | CNY 139,46 | CNY 126,60 | 8,05M |
| 2026-08-31 | CNY 138,32 | +2,84 % | CNY 130,55 | CNY 139,98 | CNY 129,86 | 6,93M |
| 2026-08-28 | CNY 134,50 | -2,17 % | CNY 138,00 | CNY 140,23 | CNY 134,00 | 5,77M |
| 2026-08-27 | CNY 137,49 | +5,55 % | CNY 133,00 | CNY 139,80 | CNY 131,05 | 8,40M |
| 2026-08-26 | CNY 130,26 | -3,70 % | CNY 135,32 | CNY 136,14 | CNY 125,50 | 7,46M |
| 2026-08-25 | CNY 135,27 | +2,24 % | CNY 127,21 | CNY 141,18 | CNY 127,21 | 8,95M |
| 2026-08-24 | CNY 132,31 | -5,15 % | CNY 142,98 | CNY 144,00 | CNY 125,28 | 10,89M |
| 2026-08-21 | CNY 139,50 | -4,04 % | CNY 145,35 | CNY 145,79 | CNY 137,68 | 9,44M |
| 2026-08-20 | CNY 145,38 | +10,08 % | CNY 132,45 | CNY 147,26 | CNY 132,45 | 12,39M |
| 2026-08-19 | CNY 132,07 | -3,09 % | CNY 130,83 | CNY 143,07 | CNY 128,50 | 13,09M |
| 2026-08-18 | CNY 136,28 | +5,33 % | CNY 129,58 | CNY 138,50 | CNY 126,20 | 9,52M |
| 2026-08-17 | CNY 129,38 | +6,35 % | CNY 121,65 | CNY 129,45 | CNY 121,20 | 7,71M |
| 2026-08-14 | CNY 121,65 | -0,90 % | CNY 123,10 | CNY 125,10 | CNY 117,69 | 8,00M |
| 2026-08-13 | CNY 122,76 | -2,13 % | CNY 129,00 | CNY 132,00 | CNY 122,41 | 9,79M |
| 2026-08-12 | CNY 125,43 | +1,19 % | CNY 122,21 | CNY 127,70 | CNY 121,00 | 7,41M |
| 2026-08-11 | CNY 123,95 | +2,18 % | CNY 124,35 | CNY 127,86 | CNY 118,51 | 10,38M |
| 2026-08-10 | CNY 121,31 | +2,83 % | CNY 119,09 | CNY 122,77 | CNY 111,88 | 7,51M |
| 2026-08-07 | CNY 117,97 | +1,31 % | CNY 115,95 | CNY 121,99 | CNY 113,88 | 7,79M |
| 2026-08-06 | CNY 116,44 | -0,69 % | CNY 114,00 | CNY 119,11 | CNY 112,30 | 7,11M |
| 2026-08-05 | CNY 117,25 | +4,18 % | CNY 113,68 | CNY 119,34 | CNY 110,77 | 9,66M |
| 2026-08-04 | CNY 112,55 | +17,88 % | CNY 99,00 | CNY 114,58 | CNY 96,01 | 11,57M |
| 2026-08-03 | CNY 95,48 | -6,68 % | CNY 102,62 | CNY 105,20 | CNY 94,01 | 6,65M |
| 2026-07-31 | CNY 102,31 | +5,46 % | CNY 110,50 | CNY 112,58 | CNY 102,04 | 10,22M |
| 2026-07-30 | CNY 97,01 | -10,39 % | CNY 106,20 | CNY 107,58 | CNY 93,68 | 9,55M |
| 2026-07-29 | CNY 108,26 | -7,14 % | CNY 116,21 | CNY 117,61 | CNY 101,56 | 9,89M |
| 2026-07-28 | CNY 116,58 | -8,92 % | CNY 124,50 | CNY 129,00 | CNY 114,90 | 9,02M |
| 2026-07-27 | CNY 128,00 | +12,78 % | CNY 114,62 | CNY 128,65 | CNY 114,18 | 9,81M |
| 2026-07-24 | CNY 113,50 | -1,92 % | CNY 113,12 | CNY 120,33 | CNY 112,02 | 6,19M |
| 2026-07-23 | CNY 115,72 | -3,89 % | CNY 121,72 | CNY 125,00 | CNY 114,66 | 8,64M |
| 2026-07-22 | CNY 120,40 | +7,52 % | CNY 112,23 | CNY 132,00 | CNY 109,00 | 11,57M |
| 2026-07-21 | CNY 111,98 | +14,44 % | CNY 100,08 | CNY 112,25 | CNY 82,80 | 13,47M |
| 2026-07-20 | CNY 97,85 | -7,19 % | CNY 110,16 | CNY 119,96 | CNY 93,00 | 9,87M |
| 2026-07-17 | CNY 105,43 | -13,93 % | CNY 122,39 | CNY 122,84 | CNY 104,00 | 7,33M |
| 2026-07-16 | CNY 122,50 | -3,76 % | CNY 125,27 | CNY 130,69 | CNY 119,58 | 4,62M |
| 2026-07-15 | CNY 127,29 | -4,37 % | CNY 136,48 | CNY 138,43 | CNY 125,66 | 4,44M |
| 2026-07-14 | CNY 133,11 | +3,35 % | CNY 131,38 | CNY 135,85 | CNY 126,62 | 6,78M |
| 2026-07-13 | CNY 128,80 | -9,78 % | CNY 141,00 | CNY 145,68 | CNY 127,00 | 7,77M |
| 2026-07-10 | CNY 142,77 | -3,99 % | CNY 150,45 | CNY 154,94 | CNY 142,54 | 5,53M |
| 2026-07-09 | CNY 148,71 | +0,89 % | CNY 147,40 | CNY 150,00 | CNY 139,00 | 6,50M |
| 2026-07-08 | CNY 147,40 | +2,04 % | CNY 145,00 | CNY 152,29 | CNY 138,50 | 6,67M |
| 2026-07-07 | CNY 144,46 | -3,92 % | CNY 148,94 | CNY 151,99 | CNY 140,58 | 5,96M |
| 2026-07-06 | CNY 150,36 | -0,73 % | CNY 152,86 | CNY 160,88 | CNY 143,03 | 7,51M |
| 2026-07-03 | CNY 151,46 | -0,22 % | CNY 152,00 | CNY 161,55 | CNY 150,71 | 6,43M |
| 2026-07-02 | CNY 151,80 | -4,83 % | CNY 158,08 | CNY 165,99 | CNY 150,50 | 7,27M |
| 2026-07-01 | CNY 159,50 | +2,08 % | CNY 163,58 | CNY 172,00 | CNY 156,31 | 9,81M |
| 2026-06-30 | CNY 156,25 | +11,04 % | CNY 140,60 | CNY 158,00 | CNY 138,08 | 8,26M |
| 2026-06-29 | CNY 140,72 | +2,44 % | CNY 136,58 | CNY 147,86 | CNY 134,50 | 7,05M |
| 2026-06-26 | CNY 137,37 | -2,57 % | CNY 140,51 | CNY 142,68 | CNY 133,88 | 6,79M |
| 2026-06-25 | CNY 140,99 | -2,26 % | CNY 144,00 | CNY 145,72 | CNY 140,51 | 7,51M |
| 2026-06-24 | CNY 144,25 | +9,45 % | CNY 129,50 | CNY 147,50 | CNY 129,00 | 9,30M |
| 2026-06-23 | CNY 131,80 | -1,56 % | CNY 136,72 | CNY 137,29 | CNY 128,83 | 10,16M |
| 2026-06-22 | CNY 133,89 | +5,59 % | CNY 128,68 | CNY 137,88 | CNY 128,68 | 9,73M |
| 2026-06-18 | CNY 126,80 | +5,14 % | CNY 121,63 | CNY 128,88 | CNY 118,27 | 9,03M |
| 2026-06-17 | CNY 120,60 | +2,53 % | CNY 119,50 | CNY 121,98 | CNY 115,00 | 10,70M |
| 2026-06-16 | CNY 117,62 | +20,00 % | CNY 98,00 | CNY 117,62 | CNY 97,09 | 10,80M |
| 2026-06-15 | CNY 98,02 | +5,27 % | CNY 96,00 | CNY 98,25 | CNY 94,00 | 7,65M |
| 2026-06-12 | CNY 93,11 | +4,01 % | CNY 93,00 | CNY 100,90 | CNY 89,61 | 13,03M |
| 2026-06-11 | CNY 89,52 | +5,80 % | CNY 84,00 | CNY 89,52 | CNY 82,90 | 6,41M |
| 2026-06-10 | CNY 84,61 | -2,91 % | CNY 85,50 | CNY 86,50 | CNY 83,31 | 3,67M |
| 2026-06-09 | CNY 87,15 | +3,01 % | CNY 86,84 | CNY 90,62 | CNY 84,99 | 4,83M |
| 2026-06-08 | CNY 84,60 | -5,07 % | CNY 87,00 | CNY 92,88 | CNY 83,02 | 5,97M |
| 2026-06-05 | CNY 89,12 | -1,38 % | CNY 89,49 | CNY 93,09 | CNY 87,86 | 6,06M |
| 2026-06-04 | CNY 90,37 | +5,07 % | CNY 85,00 | CNY 92,39 | CNY 84,10 | 7,05M |
| 2026-06-03 | CNY 86,01 | -0,89 % | CNY 87,64 | CNY 89,90 | CNY 84,88 | 6,20M |
| 2026-06-02 | CNY 86,78 | +1,20 % | CNY 85,95 | CNY 87,80 | CNY 84,00 | 4,30M |
| 2026-06-01 | CNY 85,75 | -5,27 % | CNY 92,33 | CNY 93,00 | CNY 85,72 | 6,59M |
| 2026-05-29 | CNY 90,52 | -5,77 % | CNY 96,20 | CNY 96,55 | CNY 89,56 | 5,31M |
| 2026-05-28 | CNY 96,06 | +2,83 % | CNY 93,00 | CNY 97,98 | CNY 91,58 | 5,13M |
| 2026-05-27 | CNY 93,42 | -0,16 % | CNY 93,57 | CNY 96,00 | CNY 91,30 | 5,67M |
| 2026-05-26 | CNY 93,57 | -1,82 % | CNY 94,00 | CNY 96,38 | CNY 91,00 | 5,85M |