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 135,65 | +1,08 % | CNY 134,03 | CNY 138,66 | CNY 129,05 | 2,18M |
| 2026-09-29 | CNY 134,20 | +4,84 % | CNY 123,56 | CNY 135,20 | CNY 123,56 | 2,68M |
| 2026-09-28 | CNY 128,01 | +4,41 % | CNY 122,70 | CNY 133,85 | CNY 120,00 | 2,89M |
| 2026-09-24 | CNY 122,60 | +0,49 % | CNY 118,50 | CNY 126,75 | CNY 118,01 | 2,59M |
| 2026-09-23 | CNY 122,00 | -12,70 % | CNY 133,00 | CNY 135,99 | CNY 122,00 | 4,60M |
| 2026-09-22 | CNY 139,74 | +20,00 % | CNY 123,00 | CNY 139,74 | CNY 122,01 | 5,04M |
| 2026-09-21 | CNY 116,45 | +2,01 % | CNY 116,23 | CNY 121,00 | CNY 113,08 | 2,63M |
| 2026-09-18 | CNY 114,15 | +2,65 % | CNY 111,43 | CNY 114,97 | CNY 111,00 | 1,86M |
| 2026-09-17 | CNY 111,20 | +2,95 % | CNY 109,86 | CNY 112,68 | CNY 108,00 | 1,30M |
| 2026-09-16 | CNY 108,01 | +1,90 % | CNY 106,50 | CNY 108,47 | CNY 105,11 | 1,19M |
| 2026-09-15 | CNY 106,00 | +0,96 % | CNY 106,58 | CNY 109,66 | CNY 105,00 | 1,44M |
| 2026-09-14 | CNY 104,99 | +5,41 % | CNY 99,61 | CNY 106,01 | CNY 99,60 | 1,24M |
| 2026-09-11 | CNY 99,60 | -2,84 % | CNY 101,90 | CNY 102,00 | CNY 96,70 | 836,53K |
| 2026-09-10 | CNY 102,51 | +0,75 % | CNY 102,99 | CNY 103,98 | CNY 100,51 | 715,27K |
| 2026-09-09 | CNY 101,75 | -4,53 % | CNY 106,00 | CNY 107,99 | CNY 100,01 | 1,45M |
| 2026-09-08 | CNY 106,58 | -7,00 % | CNY 105,00 | CNY 110,00 | CNY 105,00 | 2,16M |
| 2026-09-07 | CNY 114,60 | +7,10 % | CNY 108,00 | CNY 115,00 | CNY 104,00 | 2,57M |
| 2026-09-04 | CNY 107,00 | +2,04 % | CNY 106,00 | CNY 109,95 | CNY 104,90 | 1,71M |
| 2026-09-03 | CNY 104,86 | -0,07 % | CNY 107,00 | CNY 107,00 | CNY 101,18 | 1,50M |
| 2026-09-02 | CNY 104,93 | +4,24 % | CNY 103,00 | CNY 106,99 | CNY 101,00 | 1,76M |
| 2026-09-01 | CNY 100,66 | +5,22 % | CNY 97,59 | CNY 100,66 | CNY 94,73 | 1,66M |
| 2026-08-31 | CNY 95,67 | -3,55 % | CNY 97,00 | CNY 97,00 | CNY 92,28 | 1,89M |
| 2026-08-28 | CNY 99,19 | -6,21 % | CNY 106,00 | CNY 106,00 | CNY 98,16 | 2,15M |
| 2026-08-27 | CNY 105,76 | -0,34 % | CNY 106,00 | CNY 108,26 | CNY 102,52 | 2,30M |
| 2026-08-26 | CNY 106,12 | +2,04 % | CNY 102,96 | CNY 112,30 | CNY 102,01 | 2,45M |
| 2026-08-25 | CNY 104,00 | -5,45 % | CNY 105,00 | CNY 106,48 | CNY 97,00 | 2,95M |
| 2026-08-24 | CNY 110,00 | +14,46 % | CNY 97,00 | CNY 114,00 | CNY 97,00 | 4,76M |
| 2026-08-21 | CNY 96,10 | +3,91 % | CNY 90,55 | CNY 96,55 | CNY 88,00 | 2,82M |
| 2026-08-20 | CNY 92,48 | +2,57 % | CNY 93,74 | CNY 94,87 | CNY 90,09 | 2,51M |
| 2026-08-19 | CNY 90,16 | -5,09 % | CNY 89,99 | CNY 96,66 | CNY 89,99 | 2,92M |
| 2026-08-18 | CNY 95,00 | +1,01 % | CNY 95,01 | CNY 99,00 | CNY 92,80 | 3,49M |
| 2026-08-17 | CNY 94,05 | +3,77 % | CNY 89,64 | CNY 97,90 | CNY 89,01 | 3,42M |
| 2026-08-14 | CNY 90,63 | +0,01 % | CNY 88,02 | CNY 92,00 | CNY 86,00 | 3,34M |
| 2026-08-13 | CNY 90,62 | +3,47 % | CNY 86,00 | CNY 98,00 | CNY 86,00 | 4,88M |
| 2026-08-12 | CNY 87,58 | +0,32 % | CNY 87,30 | CNY 91,46 | CNY 84,68 | 3,88M |
| 2026-08-11 | CNY 87,30 | -5,00 % | CNY 88,60 | CNY 93,50 | CNY 85,00 | 5,22M |
| 2026-08-10 | CNY 91,89 | +9,89 % | CNY 82,30 | CNY 96,65 | CNY 81,21 | 7,75M |
| 2026-08-07 | CNY 83,62 | +20,01 % | CNY 69,00 | CNY 83,62 | CNY 67,60 | 7,41M |
| 2026-08-06 | CNY 69,68 | -2,61 % | CNY 71,00 | CNY 75,55 | CNY 67,15 | 6,00M |
| 2026-08-05 | CNY 71,55 | +4,00 % | CNY 69,88 | CNY 71,60 | CNY 67,00 | 5,45M |
| 2026-08-04 | CNY 68,80 | +4,08 % | CNY 65,38 | CNY 69,61 | CNY 65,18 | 5,72M |
| 2026-08-03 | CNY 66,10 | +0,32 % | CNY 64,24 | CNY 66,10 | CNY 60,68 | 5,22M |
| 2026-07-31 | CNY 65,89 | -4,78 % | CNY 68,51 | CNY 68,51 | CNY 60,29 | 6,22M |
| 2026-07-30 | CNY 69,20 | +1,93 % | CNY 67,32 | CNY 71,80 | CNY 63,63 | 7,03M |
| 2026-07-29 | CNY 67,89 | -12,68 % | CNY 73,00 | CNY 74,43 | CNY 67,31 | 6,93M |
| 2026-07-28 | CNY 77,75 | +10,28 % | CNY 74,03 | CNY 77,81 | CNY 69,80 | 9,17M |
| 2026-07-27 | CNY 70,50 | +20,00 % | CNY 70,50 | CNY 70,50 | CNY 63,05 | 10,65M |
| 2026-07-24 | CNY 58,75 | +20,00 % | CNY 58,75 | CNY 58,75 | CNY 58,75 | 874,38K |
| 2026-07-23 | CNY 48,96 | +20,00 % | CNY 48,96 | CNY 48,96 | CNY 48,96 | 434,40K |
| 2026-07-22 | CNY 40,80 | +20,00 % | CNY 40,80 | CNY 40,80 | CNY 40,80 | 538,60K |
| 2026-07-21 | CNY 34,00 | 0,00 % | CNY 34,00 | CNY 34,00 | CNY 34,00 | 0 |
| 2026-07-20 | CNY 34,00 | 0,00 % | CNY 34,00 | CNY 34,00 | CNY 34,00 | 0 |
| 2026-07-17 | CNY 34,00 | 0,00 % | CNY 34,00 | CNY 34,00 | CNY 34,00 | 0 |
| 2026-07-16 | CNY 34,00 | 0,00 % | CNY 34,00 | CNY 34,00 | CNY 34,00 | 0 |
| 2026-07-15 | CNY 34,00 | 0,00 % | CNY 34,00 | CNY 34,00 | CNY 34,00 | 0 |
| 2026-07-14 | CNY 34,00 | 0,00 % | CNY 34,00 | CNY 34,00 | CNY 34,00 | 0 |
| 2026-07-13 | CNY 34,00 | 0,00 % | CNY 34,00 | CNY 34,00 | CNY 34,00 | 0 |
| 2026-07-10 | CNY 34,00 | 0,00 % | CNY 34,00 | CNY 34,00 | CNY 34,00 | 0 |
| 2026-07-09 | CNY 34,00 | 0,00 % | CNY 34,00 | CNY 34,00 | CNY 34,00 | 0 |
| 2026-07-08 | CNY 34,00 | 0,00 % | CNY 34,00 | CNY 34,00 | CNY 34,00 | 0 |
| 2026-07-07 | CNY 34,00 | -4,71 % | CNY 34,84 | CNY 35,97 | CNY 33,61 | 933,00K |
| 2026-07-06 | CNY 35,68 | -3,15 % | CNY 36,47 | CNY 37,40 | CNY 35,42 | 1,38M |
| 2026-07-03 | CNY 36,84 | +6,78 % | CNY 34,99 | CNY 37,10 | CNY 33,96 | 1,96M |
| 2026-07-02 | CNY 34,50 | +0,23 % | CNY 34,38 | CNY 35,50 | CNY 33,40 | 1,32M |
| 2026-07-01 | CNY 34,42 | +4,65 % | CNY 32,39 | CNY 35,20 | CNY 31,80 | 2,08M |
| 2026-06-30 | CNY 32,89 | -0,33 % | CNY 33,01 | CNY 35,59 | CNY 32,06 | 1,82M |
| 2026-06-29 | CNY 33,00 | -1,46 % | CNY 34,00 | CNY 34,00 | CNY 32,10 | 1,34M |
| 2026-06-26 | CNY 33,49 | -6,61 % | CNY 35,40 | CNY 35,69 | CNY 33,47 | 1,19M |
| 2026-06-25 | CNY 35,86 | -0,06 % | CNY 35,75 | CNY 36,32 | CNY 34,35 | 1,22M |
| 2026-06-24 | CNY 35,88 | -5,28 % | CNY 37,42 | CNY 37,81 | CNY 35,70 | 1,91M |
| 2026-06-23 | CNY 37,88 | +1,26 % | CNY 36,85 | CNY 38,20 | CNY 36,85 | 1,16M |
| 2026-06-22 | CNY 37,41 | -2,43 % | CNY 39,55 | CNY 39,55 | CNY 36,40 | 1,53M |
| 2026-06-18 | CNY 38,34 | -1,79 % | CNY 38,79 | CNY 39,61 | CNY 37,90 | 1,94M |
| 2026-06-17 | CNY 39,04 | +6,06 % | CNY 37,20 | CNY 39,76 | CNY 36,26 | 2,55M |
| 2026-06-16 | CNY 36,81 | -3,28 % | CNY 37,99 | CNY 38,28 | CNY 36,40 | 1,59M |
| 2026-06-15 | CNY 38,06 | -4,85 % | CNY 39,94 | CNY 39,94 | CNY 37,60 | 1,92M |
| 2026-06-12 | CNY 40,00 | -0,97 % | CNY 40,40 | CNY 40,71 | CNY 38,00 | 1,59M |
| 2026-06-11 | CNY 40,39 | -0,37 % | CNY 39,97 | CNY 40,72 | CNY 39,37 | 1,24M |
| 2026-06-10 | CNY 40,54 | -1,48 % | CNY 41,15 | CNY 41,89 | CNY 39,56 | 1,64M |
| 2026-06-09 | CNY 41,15 | +9,53 % | CNY 38,20 | CNY 41,19 | CNY 37,82 | 2,66M |
| 2026-06-08 | CNY 37,57 | -8,12 % | CNY 39,25 | CNY 43,44 | CNY 37,26 | 3,49M |
| 2026-06-05 | CNY 40,89 | +0,15 % | CNY 40,82 | CNY 41,70 | CNY 39,52 | 1,40M |
| 2026-06-04 | CNY 40,83 | +0,29 % | CNY 40,72 | CNY 40,88 | CNY 39,48 | 1,36M |
| 2026-06-03 | CNY 40,71 | -0,95 % | CNY 41,72 | CNY 41,73 | CNY 39,98 | 2,21M |
| 2026-06-02 | CNY 41,10 | +1,96 % | CNY 40,20 | CNY 41,33 | CNY 38,00 | 3,50M |
| 2026-06-01 | CNY 40,31 | +13,23 % | CNY 35,05 | CNY 41,80 | CNY 35,05 | 3,75M |
| 2026-05-29 | CNY 35,60 | -3,73 % | CNY 36,68 | CNY 36,98 | CNY 35,37 | 1,44M |
| 2026-05-28 | CNY 36,98 | +1,29 % | CNY 36,28 | CNY 37,15 | CNY 35,05 | 1,21M |
| 2026-05-27 | CNY 36,51 | -2,67 % | CNY 37,26 | CNY 38,12 | CNY 36,26 | 1,53M |
| 2026-05-26 | CNY 37,51 | -2,87 % | CNY 38,63 | CNY 38,63 | CNY 37,04 | 1,43M |