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