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 99,56 | -2,63 % | CNY 103,11 | CNY 103,81 | CNY 99,08 | 15,58M |
| 2026-09-29 | CNY 102,25 | +1,74 % | CNY 99,00 | CNY 103,33 | CNY 98,40 | 15,53M |
| 2026-09-28 | CNY 100,50 | -10,51 % | CNY 110,00 | CNY 110,06 | CNY 98,80 | 23,61M |
| 2026-09-24 | CNY 112,30 | -5,81 % | CNY 117,01 | CNY 119,00 | CNY 112,25 | 28,97M |
| 2026-09-23 | CNY 119,23 | +4,09 % | CNY 112,88 | CNY 119,50 | CNY 111,39 | 42,72M |
| 2026-09-22 | CNY 114,54 | +2,70 % | CNY 113,55 | CNY 116,88 | CNY 113,14 | 32,97M |
| 2026-09-21 | CNY 111,53 | -1,55 % | CNY 113,03 | CNY 114,59 | CNY 111,12 | 24,39M |
| 2026-09-18 | CNY 113,29 | +1,29 % | CNY 115,01 | CNY 118,04 | CNY 110,56 | 31,42M |
| 2026-09-17 | CNY 111,85 | -2,37 % | CNY 113,60 | CNY 118,60 | CNY 111,80 | 31,71M |
| 2026-09-16 | CNY 114,56 | +0,84 % | CNY 113,52 | CNY 116,60 | CNY 110,30 | 34,62M |
| 2026-09-15 | CNY 113,61 | +4,52 % | CNY 108,72 | CNY 116,27 | CNY 108,72 | 37,64M |
| 2026-09-14 | CNY 108,70 | +1,35 % | CNY 104,50 | CNY 111,68 | CNY 103,01 | 26,27M |
| 2026-09-11 | CNY 107,25 | -1,11 % | CNY 105,52 | CNY 108,72 | CNY 101,55 | 30,17M |
| 2026-09-10 | CNY 108,45 | +1,16 % | CNY 107,00 | CNY 111,60 | CNY 105,50 | 29,24M |
| 2026-09-09 | CNY 107,21 | +1,62 % | CNY 107,62 | CNY 110,54 | CNY 106,00 | 27,07M |
| 2026-09-08 | CNY 105,50 | -1,39 % | CNY 107,50 | CNY 109,31 | CNY 104,06 | 28,16M |
| 2026-09-07 | CNY 106,99 | +6,07 % | CNY 102,58 | CNY 108,85 | CNY 101,50 | 32,89M |
| 2026-09-04 | CNY 100,87 | -3,79 % | CNY 106,02 | CNY 106,95 | CNY 99,66 | 26,13M |
| 2026-09-03 | CNY 104,84 | -3,72 % | CNY 111,11 | CNY 112,20 | CNY 103,01 | 26,93M |
| 2026-09-02 | CNY 108,89 | -4,67 % | CNY 108,51 | CNY 111,65 | CNY 107,00 | 22,94M |
| 2026-09-01 | CNY 114,23 | -7,86 % | CNY 121,51 | CNY 122,00 | CNY 113,50 | 36,15M |
| 2026-08-31 | CNY 123,97 | +8,37 % | CNY 111,50 | CNY 123,97 | CNY 111,10 | 49,92M |
| 2026-08-28 | CNY 114,39 | -0,12 % | CNY 113,15 | CNY 119,48 | CNY 113,01 | 37,66M |
| 2026-08-27 | CNY 114,53 | +6,22 % | CNY 110,03 | CNY 115,36 | CNY 106,80 | 37,54M |
| 2026-08-26 | CNY 107,82 | -2,45 % | CNY 111,27 | CNY 111,71 | CNY 106,01 | 23,70M |
| 2026-08-25 | CNY 110,53 | -0,52 % | CNY 110,00 | CNY 111,80 | CNY 106,00 | 23,86M |
| 2026-08-24 | CNY 111,11 | -3,21 % | CNY 114,22 | CNY 114,90 | CNY 106,33 | 28,01M |
| 2026-08-21 | CNY 114,80 | +1,42 % | CNY 112,22 | CNY 115,92 | CNY 110,08 | 27,36M |
| 2026-08-20 | CNY 113,19 | -0,61 % | CNY 116,59 | CNY 118,99 | CNY 111,10 | 34,13M |
| 2026-08-19 | CNY 113,88 | -8,32 % | CNY 117,68 | CNY 123,38 | CNY 112,27 | 43,69M |
| 2026-08-18 | CNY 124,21 | -6,06 % | CNY 129,85 | CNY 130,90 | CNY 122,85 | 48,74M |
| 2026-08-17 | CNY 132,22 | +7,45 % | CNY 123,05 | CNY 133,88 | CNY 121,40 | 56,25M |
| 2026-08-14 | CNY 123,05 | +3,20 % | CNY 119,47 | CNY 124,09 | CNY 117,00 | 43,51M |
| 2026-08-13 | CNY 119,23 | -1,06 % | CNY 121,50 | CNY 126,35 | CNY 118,88 | 49,55M |
| 2026-08-12 | CNY 120,51 | -0,40 % | CNY 121,96 | CNY 122,80 | CNY 118,20 | 44,61M |
| 2026-08-11 | CNY 120,99 | 0,00 % | CNY 117,90 | CNY 126,40 | CNY 114,12 | 61,63M |
| 2026-08-10 | CNY 120,99 | +4,47 % | CNY 118,81 | CNY 123,00 | CNY 113,21 | 79,26M |
| 2026-08-07 | CNY 115,81 | +16,98 % | CNY 100,25 | CNY 118,80 | CNY 100,00 | 79,34M |
| 2026-08-06 | CNY 99,00 | +4,32 % | CNY 94,77 | CNY 101,93 | CNY 93,00 | 49,97M |
| 2026-08-05 | CNY 94,90 | +10,14 % | CNY 84,18 | CNY 96,69 | CNY 84,01 | 43,26M |
| 2026-08-04 | CNY 86,16 | +10,95 % | CNY 79,00 | CNY 87,46 | CNY 78,21 | 36,60M |
| 2026-08-03 | CNY 77,66 | -6,00 % | CNY 81,41 | CNY 82,97 | CNY 77,37 | 27,12M |
| 2026-07-31 | CNY 82,62 | +3,91 % | CNY 88,00 | CNY 91,79 | CNY 82,45 | 41,27M |
| 2026-07-30 | CNY 79,51 | -8,57 % | CNY 86,95 | CNY 87,46 | CNY 77,28 | 33,37M |
| 2026-07-29 | CNY 86,96 | -0,80 % | CNY 87,66 | CNY 90,25 | CNY 83,12 | 31,27M |
| 2026-07-28 | CNY 87,66 | -9,52 % | CNY 94,59 | CNY 95,77 | CNY 86,63 | 30,24M |
| 2026-07-27 | CNY 96,88 | +7,51 % | CNY 90,11 | CNY 97,30 | CNY 87,96 | 34,85M |
| 2026-07-24 | CNY 90,11 | -3,29 % | CNY 91,54 | CNY 93,98 | CNY 89,00 | 29,45M |
| 2026-07-23 | CNY 93,18 | -2,29 % | CNY 96,16 | CNY 99,98 | CNY 92,35 | 39,20M |
| 2026-07-22 | CNY 95,36 | -11,33 % | CNY 100,00 | CNY 104,82 | CNY 94,00 | 62,37M |
| 2026-07-21 | CNY 107,54 | +4,17 % | CNY 90,00 | CNY 109,47 | CNY 82,59 | 76,21M |
| 2026-07-20 | CNY 103,24 | -20,00 % | CNY 112,63 | CNY 119,00 | CNY 103,24 | 25,05M |
| 2026-07-17 | CNY 129,05 | +1,45 % | CNY 125,06 | CNY 132,36 | CNY 120,88 | 51,16M |
| 2026-07-16 | CNY 127,21 | -0,15 % | CNY 125,11 | CNY 133,60 | CNY 120,30 | 32,97M |
| 2026-07-15 | CNY 127,40 | -5,07 % | CNY 136,89 | CNY 137,96 | CNY 126,19 | 30,27M |
| 2026-07-14 | CNY 134,21 | +12,08 % | CNY 121,91 | CNY 135,15 | CNY 120,00 | 39,43M |
| 2026-07-13 | CNY 119,75 | -9,34 % | CNY 132,07 | CNY 133,50 | CNY 119,20 | 34,03M |
| 2026-07-10 | CNY 132,09 | -5,43 % | CNY 139,88 | CNY 146,15 | CNY 132,01 | 35,79M |
| 2026-07-09 | CNY 139,68 | +4,24 % | CNY 138,88 | CNY 140,00 | CNY 130,40 | 35,78M |
| 2026-07-08 | CNY 134,00 | -7,47 % | CNY 145,59 | CNY 147,50 | CNY 133,70 | 36,63M |
| 2026-07-07 | CNY 144,82 | +0,45 % | CNY 144,80 | CNY 149,23 | CNY 140,61 | 30,70M |
| 2026-07-06 | CNY 144,17 | -6,76 % | CNY 159,98 | CNY 167,67 | CNY 143,00 | 41,77M |
| 2026-07-03 | CNY 154,63 | -2,08 % | CNY 156,10 | CNY 164,56 | CNY 150,00 | 42,51M |
| 2026-07-02 | CNY 157,92 | -4,20 % | CNY 154,00 | CNY 164,93 | CNY 147,00 | 32,88M |
| 2026-07-01 | CNY 164,84 | -0,14 % | CNY 166,00 | CNY 174,31 | CNY 162,00 | 44,71M |
| 2026-06-30 | CNY 165,07 | +2,73 % | CNY 159,50 | CNY 169,10 | CNY 157,00 | 38,12M |
| 2026-06-29 | CNY 160,68 | -5,65 % | CNY 166,51 | CNY 172,83 | CNY 152,80 | 44,27M |
| 2026-06-26 | CNY 170,30 | -7,08 % | CNY 175,00 | CNY 176,00 | CNY 160,96 | 57,41M |
| 2026-06-25 | CNY 183,27 | -1,83 % | CNY 180,98 | CNY 187,58 | CNY 176,00 | 50,58M |
| 2026-06-24 | CNY 186,69 | +8,66 % | CNY 174,90 | CNY 188,98 | CNY 174,90 | 46,87M |
| 2026-06-23 | CNY 171,81 | -12,56 % | CNY 188,69 | CNY 189,00 | CNY 171,10 | 47,40M |
| 2026-06-22 | CNY 196,50 | -1,75 % | CNY 195,55 | CNY 200,60 | CNY 179,00 | 61,30M |
| 2026-06-18 | CNY 200,00 | +10,08 % | CNY 179,30 | CNY 202,15 | CNY 178,01 | 43,63M |
| 2026-06-17 | CNY 181,69 | +1,98 % | CNY 178,19 | CNY 192,58 | CNY 177,00 | 51,66M |
| 2026-06-16 | CNY 178,17 | +4,71 % | CNY 182,10 | CNY 198,80 | CNY 172,05 | 56,88M |
| 2026-06-15 | CNY 170,16 | +20,00 % | CNY 149,00 | CNY 170,16 | CNY 147,00 | 41,29M |
| 2026-06-12 | CNY 141,80 | +10,80 % | CNY 134,94 | CNY 148,00 | CNY 133,10 | 46,11M |
| 2026-06-11 | CNY 127,98 | +4,22 % | CNY 121,00 | CNY 129,50 | CNY 116,18 | 32,39M |
| 2026-06-10 | CNY 122,80 | +0,03 % | CNY 120,00 | CNY 131,45 | CNY 118,09 | 33,01M |
| 2026-06-09 | CNY 122,76 | +8,54 % | CNY 117,80 | CNY 124,10 | CNY 114,23 | 36,38M |
| 2026-06-08 | CNY 113,10 | +1,65 % | CNY 102,41 | CNY 113,10 | CNY 102,38 | 27,91M |
| 2026-06-05 | CNY 111,26 | +1,38 % | CNY 107,01 | CNY 116,66 | CNY 107,00 | 31,10M |
| 2026-06-04 | CNY 109,75 | +2,19 % | CNY 103,69 | CNY 109,79 | CNY 103,60 | 28,77M |
| 2026-06-03 | CNY 107,40 | +3,64 % | CNY 102,66 | CNY 112,40 | CNY 100,43 | 35,66M |
| 2026-06-02 | CNY 103,63 | -1,20 % | CNY 105,00 | CNY 106,00 | CNY 97,40 | 32,15M |
| 2026-06-01 | CNY 104,89 | -7,99 % | CNY 110,54 | CNY 115,25 | CNY 96,92 | 37,08M |
| 2026-05-29 | CNY 114,00 | -4,27 % | CNY 111,20 | CNY 125,88 | CNY 109,67 | 53,41M |
| 2026-05-28 | CNY 119,08 | +16,84 % | CNY 102,47 | CNY 122,30 | CNY 100,00 | 53,67M |
| 2026-05-27 | CNY 101,92 | -0,52 % | CNY 100,00 | CNY 106,60 | CNY 95,00 | 36,63M |
| 2026-05-26 | CNY 102,45 | +7,08 % | CNY 92,00 | CNY 103,00 | CNY 91,15 | 40,65M |