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 105,80 | -1,67 % | CNY 108,50 | CNY 108,50 | CNY 102,00 | 6,13M |
| 2026-09-29 | CNY 107,60 | 0,00 % | CNY 106,58 | CNY 108,68 | CNY 106,00 | 3,58M |
| 2026-09-28 | CNY 107,60 | -8,58 % | CNY 117,56 | CNY 117,56 | CNY 106,89 | 4,83M |
| 2026-09-24 | CNY 117,70 | -2,57 % | CNY 119,99 | CNY 122,20 | CNY 117,46 | 3,85M |
| 2026-09-23 | CNY 120,80 | -0,63 % | CNY 122,03 | CNY 123,97 | CNY 120,22 | 4,07M |
| 2026-09-22 | CNY 121,56 | -0,32 % | CNY 122,01 | CNY 127,20 | CNY 120,69 | 6,47M |
| 2026-09-21 | CNY 121,95 | -1,61 % | CNY 125,42 | CNY 125,90 | CNY 121,33 | 5,55M |
| 2026-09-18 | CNY 123,95 | +0,06 % | CNY 125,74 | CNY 126,88 | CNY 120,45 | 8,40M |
| 2026-09-17 | CNY 123,88 | +1,94 % | CNY 122,60 | CNY 127,00 | CNY 122,58 | 10,46M |
| 2026-09-16 | CNY 121,52 | +12,97 % | CNY 108,00 | CNY 122,35 | CNY 106,55 | 11,96M |
| 2026-09-15 | CNY 107,57 | +0,20 % | CNY 106,81 | CNY 110,78 | CNY 106,81 | 3,57M |
| 2026-09-14 | CNY 107,35 | +0,47 % | CNY 104,99 | CNY 108,88 | CNY 103,48 | 4,75M |
| 2026-09-11 | CNY 106,85 | -2,91 % | CNY 106,50 | CNY 108,50 | CNY 103,67 | 6,20M |
| 2026-09-10 | CNY 110,05 | -6,18 % | CNY 116,10 | CNY 116,56 | CNY 108,66 | 10,52M |
| 2026-09-09 | CNY 117,30 | +0,09 % | CNY 117,80 | CNY 120,52 | CNY 114,05 | 6,54M |
| 2026-09-08 | CNY 117,20 | -4,95 % | CNY 122,66 | CNY 122,98 | CNY 116,00 | 8,07M |
| 2026-09-07 | CNY 123,31 | +5,26 % | CNY 117,36 | CNY 124,30 | CNY 117,00 | 7,83M |
| 2026-09-04 | CNY 117,15 | -7,94 % | CNY 128,12 | CNY 128,12 | CNY 115,80 | 11,83M |
| 2026-09-03 | CNY 127,25 | +5,65 % | CNY 124,06 | CNY 129,42 | CNY 120,00 | 12,49M |
| 2026-09-02 | CNY 120,44 | +3,62 % | CNY 113,30 | CNY 121,60 | CNY 112,26 | 9,76M |
| 2026-09-01 | CNY 116,23 | -5,19 % | CNY 124,78 | CNY 124,99 | CNY 115,00 | 8,37M |
| 2026-08-31 | CNY 122,59 | +8,87 % | CNY 110,15 | CNY 123,96 | CNY 110,06 | 9,96M |
| 2026-08-28 | CNY 112,60 | -6,30 % | CNY 120,00 | CNY 121,86 | CNY 112,35 | 9,21M |
| 2026-08-27 | CNY 120,17 | +9,48 % | CNY 111,10 | CNY 121,87 | CNY 111,10 | 9,94M |
| 2026-08-26 | CNY 109,76 | -2,87 % | CNY 113,37 | CNY 115,88 | CNY 106,80 | 6,86M |
| 2026-08-25 | CNY 113,00 | +6,50 % | CNY 104,72 | CNY 115,45 | CNY 102,83 | 7,27M |
| 2026-08-24 | CNY 106,10 | -3,09 % | CNY 110,03 | CNY 110,51 | CNY 102,30 | 4,44M |
| 2026-08-21 | CNY 109,48 | +1,37 % | CNY 106,86 | CNY 111,92 | CNY 104,37 | 5,22M |
| 2026-08-20 | CNY 108,00 | +1,06 % | CNY 108,50 | CNY 110,00 | CNY 106,00 | 3,65M |
| 2026-08-19 | CNY 106,87 | -9,59 % | CNY 115,18 | CNY 117,00 | CNY 105,78 | 5,84M |
| 2026-08-18 | CNY 118,20 | -0,02 % | CNY 120,19 | CNY 120,58 | CNY 116,54 | 5,50M |
| 2026-08-17 | CNY 118,22 | +3,29 % | CNY 116,01 | CNY 118,49 | CNY 113,30 | 6,51M |
| 2026-08-14 | CNY 114,45 | +2,46 % | CNY 112,88 | CNY 114,97 | CNY 111,81 | 4,95M |
| 2026-08-13 | CNY 111,70 | -1,37 % | CNY 115,00 | CNY 117,00 | CNY 111,60 | 7,10M |
| 2026-08-12 | CNY 113,25 | +2,03 % | CNY 109,73 | CNY 116,00 | CNY 107,63 | 8,75M |
| 2026-08-11 | CNY 111,00 | +1,56 % | CNY 107,43 | CNY 112,20 | CNY 106,60 | 5,83M |
| 2026-08-10 | CNY 109,29 | -4,41 % | CNY 113,42 | CNY 114,33 | CNY 105,86 | 7,41M |
| 2026-08-07 | CNY 114,33 | +6,97 % | CNY 109,14 | CNY 115,87 | CNY 105,88 | 7,90M |
| 2026-08-06 | CNY 106,88 | +4,50 % | CNY 102,90 | CNY 111,00 | CNY 102,80 | 8,83M |
| 2026-08-05 | CNY 102,28 | +7,04 % | CNY 94,24 | CNY 102,86 | CNY 94,24 | 6,38M |
| 2026-08-04 | CNY 95,55 | +5,83 % | CNY 93,34 | CNY 97,38 | CNY 90,05 | 5,90M |
| 2026-08-03 | CNY 90,29 | +0,27 % | CNY 88,87 | CNY 95,57 | CNY 88,07 | 6,22M |
| 2026-07-31 | CNY 90,05 | +7,18 % | CNY 99,00 | CNY 99,00 | CNY 90,00 | 6,46M |
| 2026-07-30 | CNY 84,02 | -12,85 % | CNY 95,80 | CNY 96,64 | CNY 84,00 | 5,56M |
| 2026-07-29 | CNY 96,41 | -1,71 % | CNY 98,75 | CNY 99,03 | CNY 90,68 | 4,74M |
| 2026-07-28 | CNY 98,09 | -7,07 % | CNY 101,65 | CNY 104,78 | CNY 97,57 | 3,95M |
| 2026-07-27 | CNY 105,55 | +4,06 % | CNY 101,43 | CNY 105,65 | CNY 98,88 | 3,78M |
| 2026-07-24 | CNY 101,43 | -3,37 % | CNY 103,50 | CNY 105,48 | CNY 100,08 | 3,11M |
| 2026-07-23 | CNY 104,97 | -0,03 % | CNY 105,00 | CNY 108,60 | CNY 101,73 | 4,11M |
| 2026-07-22 | CNY 105,00 | -2,13 % | CNY 105,00 | CNY 110,99 | CNY 103,00 | 4,87M |
| 2026-07-21 | CNY 107,28 | +7,40 % | CNY 101,00 | CNY 107,48 | CNY 87,19 | 7,25M |
| 2026-07-20 | CNY 99,89 | -9,60 % | CNY 114,50 | CNY 115,14 | CNY 96,80 | 6,73M |
| 2026-07-17 | CNY 110,50 | -11,83 % | CNY 124,48 | CNY 126,00 | CNY 109,00 | 5,82M |
| 2026-07-16 | CNY 125,33 | -4,50 % | CNY 130,00 | CNY 132,25 | CNY 123,01 | 3,66M |
| 2026-07-15 | CNY 131,23 | -3,51 % | CNY 137,76 | CNY 140,70 | CNY 130,52 | 3,61M |
| 2026-07-14 | CNY 136,00 | +3,83 % | CNY 131,11 | CNY 136,60 | CNY 125,50 | 4,33M |
| 2026-07-13 | CNY 130,98 | -10,35 % | CNY 145,60 | CNY 148,50 | CNY 129,50 | 5,35M |
| 2026-07-10 | CNY 146,10 | +2,51 % | CNY 142,82 | CNY 153,80 | CNY 140,12 | 6,59M |
| 2026-07-09 | CNY 142,52 | +2,53 % | CNY 141,51 | CNY 143,88 | CNY 132,61 | 6,49M |
| 2026-07-08 | CNY 139,01 | -4,76 % | CNY 147,01 | CNY 149,50 | CNY 138,88 | 4,20M |
| 2026-07-07 | CNY 145,96 | -3,02 % | CNY 150,54 | CNY 154,80 | CNY 143,41 | 5,15M |
| 2026-07-06 | CNY 150,51 | -0,86 % | CNY 149,35 | CNY 158,84 | CNY 147,90 | 5,51M |
| 2026-07-03 | CNY 151,81 | +1,90 % | CNY 148,00 | CNY 157,60 | CNY 148,00 | 4,51M |
| 2026-07-02 | CNY 148,98 | -4,37 % | CNY 150,01 | CNY 157,88 | CNY 147,50 | 5,27M |
| 2026-07-01 | CNY 155,78 | -0,08 % | CNY 153,11 | CNY 162,00 | CNY 153,11 | 5,69M |
| 2026-06-30 | CNY 155,90 | +6,74 % | CNY 149,71 | CNY 157,26 | CNY 146,17 | 5,94M |
| 2026-06-29 | CNY 146,05 | -6,08 % | CNY 153,00 | CNY 155,04 | CNY 141,70 | 7,85M |
| 2026-06-26 | CNY 155,50 | +2,84 % | CNY 151,67 | CNY 164,11 | CNY 148,60 | 10,48M |
| 2026-06-25 | CNY 151,21 | -1,48 % | CNY 153,98 | CNY 156,30 | CNY 150,10 | 6,92M |
| 2026-06-24 | CNY 153,48 | -2,04 % | CNY 155,24 | CNY 155,95 | CNY 150,00 | 7,29M |
| 2026-06-23 | CNY 156,68 | -11,40 % | CNY 185,00 | CNY 186,00 | CNY 155,09 | 12,94M |
| 2026-06-22 | CNY 176,84 | -6,04 % | CNY 184,90 | CNY 185,00 | CNY 172,01 | 11,64M |
| 2026-06-18 | CNY 188,20 | +6,03 % | CNY 176,99 | CNY 189,80 | CNY 175,13 | 8,60M |
| 2026-06-17 | CNY 177,50 | -4,05 % | CNY 183,61 | CNY 187,00 | CNY 174,11 | 10,04M |
| 2026-06-16 | CNY 185,00 | +4,99 % | CNY 185,00 | CNY 191,80 | CNY 181,00 | 8,39M |
| 2026-06-15 | CNY 176,20 | +7,51 % | CNY 168,01 | CNY 181,36 | CNY 168,01 | 11,76M |
| 2026-06-12 | CNY 163,89 | -2,17 % | CNY 173,10 | CNY 173,88 | CNY 162,01 | 9,74M |
| 2026-06-11 | CNY 167,52 | +0,87 % | CNY 168,03 | CNY 173,80 | CNY 162,39 | 11,93M |
| 2026-06-10 | CNY 166,08 | +0,11 % | CNY 162,58 | CNY 175,99 | CNY 155,68 | 14,22M |
| 2026-06-09 | CNY 165,89 | +8,31 % | CNY 152,58 | CNY 166,84 | CNY 149,18 | 13,83M |
| 2026-06-08 | CNY 153,16 | +4,92 % | CNY 138,10 | CNY 159,50 | CNY 138,10 | 12,41M |
| 2026-06-05 | CNY 145,98 | +4,86 % | CNY 137,18 | CNY 158,00 | CNY 135,58 | 13,86M |
| 2026-06-04 | CNY 139,22 | +1,84 % | CNY 137,99 | CNY 143,98 | CNY 135,53 | 7,30M |
| 2026-06-03 | CNY 136,70 | -2,40 % | CNY 140,37 | CNY 146,00 | CNY 133,58 | 9,42M |
| 2026-06-02 | CNY 140,06 | +9,41 % | CNY 129,00 | CNY 143,66 | CNY 126,50 | 9,86M |
| 2026-06-01 | CNY 128,01 | +3,42 % | CNY 125,29 | CNY 135,53 | CNY 124,49 | 6,80M |
| 2026-05-29 | CNY 123,78 | -3,63 % | CNY 129,00 | CNY 131,50 | CNY 122,58 | 5,19M |
| 2026-05-28 | CNY 128,44 | +2,76 % | CNY 126,80 | CNY 128,88 | CNY 125,00 | 5,47M |
| 2026-05-27 | CNY 124,99 | -4,83 % | CNY 132,40 | CNY 134,00 | CNY 123,96 | 8,55M |
| 2026-05-26 | CNY 131,33 | -5,23 % | CNY 138,80 | CNY 139,10 | CNY 129,71 | 7,09M |