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 93,53 | -3,37 % | CNY 97,05 | CNY 98,38 | CNY 93,08 | 998,25K |
| 2026-09-29 | CNY 96,79 | +2,52 % | CNY 93,46 | CNY 98,29 | CNY 92,67 | 1,38M |
| 2026-09-28 | CNY 94,41 | -10,27 % | CNY 105,22 | CNY 105,23 | CNY 92,21 | 1,94M |
| 2026-09-24 | CNY 105,22 | -2,75 % | CNY 108,19 | CNY 108,19 | CNY 104,60 | 1,06M |
| 2026-09-23 | CNY 108,19 | -0,25 % | CNY 109,99 | CNY 110,93 | CNY 107,55 | 982,00K |
| 2026-09-22 | CNY 108,46 | -2,05 % | CNY 112,94 | CNY 112,94 | CNY 107,80 | 1,24M |
| 2026-09-21 | CNY 110,73 | +1,77 % | CNY 109,00 | CNY 111,90 | CNY 106,06 | 1,87M |
| 2026-09-18 | CNY 108,80 | +5,67 % | CNY 106,36 | CNY 111,00 | CNY 104,95 | 2,37M |
| 2026-09-17 | CNY 102,96 | -1,10 % | CNY 104,05 | CNY 106,00 | CNY 102,01 | 1,16M |
| 2026-09-16 | CNY 104,10 | +5,86 % | CNY 98,00 | CNY 106,80 | CNY 97,14 | 1,99M |
| 2026-09-15 | CNY 98,34 | +2,45 % | CNY 95,51 | CNY 100,96 | CNY 95,00 | 1,22M |
| 2026-09-14 | CNY 95,99 | +0,26 % | CNY 94,78 | CNY 98,00 | CNY 92,06 | 1,29M |
| 2026-09-11 | CNY 95,74 | -3,01 % | CNY 97,00 | CNY 97,79 | CNY 91,61 | 1,47M |
| 2026-09-10 | CNY 98,71 | -3,43 % | CNY 101,42 | CNY 101,87 | CNY 98,00 | 1,35M |
| 2026-09-09 | CNY 102,22 | +0,19 % | CNY 102,51 | CNY 104,01 | CNY 100,02 | 1,72M |
| 2026-09-08 | CNY 102,03 | -4,78 % | CNY 107,00 | CNY 107,73 | CNY 101,30 | 2,20M |
| 2026-09-07 | CNY 107,15 | +3,03 % | CNY 104,76 | CNY 109,50 | CNY 104,05 | 2,15M |
| 2026-09-04 | CNY 104,00 | -11,49 % | CNY 118,09 | CNY 118,69 | CNY 103,31 | 3,41M |
| 2026-09-03 | CNY 117,50 | +8,86 % | CNY 108,49 | CNY 121,00 | CNY 108,49 | 3,89M |
| 2026-09-02 | CNY 107,94 | +2,12 % | CNY 105,24 | CNY 109,50 | CNY 101,58 | 2,30M |
| 2026-09-01 | CNY 105,70 | -3,33 % | CNY 109,89 | CNY 110,29 | CNY 103,61 | 1,66M |
| 2026-08-31 | CNY 109,34 | +5,11 % | CNY 103,43 | CNY 110,30 | CNY 101,00 | 2,17M |
| 2026-08-28 | CNY 104,02 | -5,83 % | CNY 110,00 | CNY 111,00 | CNY 104,01 | 1,92M |
| 2026-08-27 | CNY 110,46 | +4,32 % | CNY 103,10 | CNY 111,81 | CNY 103,10 | 1,93M |
| 2026-08-26 | CNY 105,89 | -4,03 % | CNY 110,58 | CNY 111,96 | CNY 105,22 | 1,62M |
| 2026-08-25 | CNY 110,34 | +3,25 % | CNY 104,73 | CNY 113,25 | CNY 102,58 | 1,98M |
| 2026-08-24 | CNY 106,87 | -2,60 % | CNY 108,62 | CNY 110,12 | CNY 103,03 | 1,64M |
| 2026-08-21 | CNY 109,72 | +1,33 % | CNY 109,36 | CNY 114,57 | CNY 106,15 | 2,03M |
| 2026-08-20 | CNY 108,28 | +7,73 % | CNY 100,51 | CNY 111,00 | CNY 100,04 | 2,74M |
| 2026-08-19 | CNY 100,51 | -9,62 % | CNY 108,47 | CNY 109,71 | CNY 99,66 | 2,17M |
| 2026-08-18 | CNY 111,21 | -0,61 % | CNY 111,89 | CNY 113,89 | CNY 107,36 | 2,02M |
| 2026-08-17 | CNY 111,89 | +6,14 % | CNY 105,20 | CNY 112,96 | CNY 104,50 | 2,52M |
| 2026-08-14 | CNY 105,42 | +5,66 % | CNY 102,01 | CNY 113,30 | CNY 102,01 | 2,78M |
| 2026-08-13 | CNY 99,77 | -1,51 % | CNY 101,71 | CNY 104,93 | CNY 99,53 | 1,62M |
| 2026-08-12 | CNY 101,30 | +1,07 % | CNY 99,73 | CNY 103,43 | CNY 99,41 | 1,97M |
| 2026-08-11 | CNY 100,23 | -4,76 % | CNY 103,66 | CNY 107,29 | CNY 98,97 | 2,63M |
| 2026-08-10 | CNY 105,24 | +0,22 % | CNY 106,06 | CNY 111,98 | CNY 100,66 | 4,10M |
| 2026-08-07 | CNY 105,01 | +14,23 % | CNY 95,00 | CNY 108,00 | CNY 93,98 | 4,43M |
| 2026-08-06 | CNY 91,93 | +4,88 % | CNY 87,74 | CNY 94,09 | CNY 85,65 | 2,53M |
| 2026-08-05 | CNY 87,65 | +7,15 % | CNY 80,53 | CNY 89,00 | CNY 80,00 | 2,17M |
| 2026-08-04 | CNY 81,80 | +7,82 % | CNY 74,12 | CNY 82,27 | CNY 74,12 | 2,15M |
| 2026-08-03 | CNY 75,87 | -3,82 % | CNY 78,00 | CNY 79,86 | CNY 74,33 | 1,67M |
| 2026-07-31 | CNY 78,88 | +8,05 % | CNY 76,88 | CNY 82,37 | CNY 76,46 | 1,92M |
| 2026-07-30 | CNY 73,00 | -7,72 % | CNY 78,47 | CNY 79,12 | CNY 71,56 | 2,06M |
| 2026-07-29 | CNY 79,11 | -4,29 % | CNY 82,09 | CNY 82,99 | CNY 76,00 | 1,82M |
| 2026-07-28 | CNY 82,66 | -6,71 % | CNY 87,44 | CNY 89,17 | CNY 81,76 | 1,51M |
| 2026-07-27 | CNY 88,61 | +4,35 % | CNY 85,21 | CNY 88,99 | CNY 83,52 | 1,49M |
| 2026-07-24 | CNY 84,92 | -3,63 % | CNY 86,71 | CNY 88,88 | CNY 84,44 | 1,44M |
| 2026-07-23 | CNY 88,12 | +1,22 % | CNY 88,67 | CNY 91,48 | CNY 86,71 | 1,59M |
| 2026-07-22 | CNY 87,06 | -6,04 % | CNY 91,85 | CNY 94,59 | CNY 86,00 | 2,51M |
| 2026-07-21 | CNY 92,66 | +10,31 % | CNY 85,85 | CNY 92,66 | CNY 75,03 | 3,00M |
| 2026-07-20 | CNY 84,00 | -9,67 % | CNY 98,81 | CNY 99,88 | CNY 81,00 | 3,13M |
| 2026-07-17 | CNY 92,99 | -14,18 % | CNY 108,30 | CNY 108,30 | CNY 91,80 | 2,27M |
| 2026-07-16 | CNY 108,36 | -3,03 % | CNY 110,40 | CNY 118,00 | CNY 106,00 | 1,56M |
| 2026-07-15 | CNY 111,75 | -5,16 % | CNY 120,00 | CNY 123,00 | CNY 110,83 | 1,97M |
| 2026-07-14 | CNY 117,83 | -1,79 % | CNY 120,00 | CNY 120,48 | CNY 112,00 | 2,30M |
| 2026-07-13 | CNY 119,98 | -20,00 % | CNY 150,00 | CNY 152,38 | CNY 119,98 | 4,01M |
| 2026-07-10 | CNY 149,97 | +17,44 % | CNY 142,01 | CNY 151,01 | CNY 138,51 | 3,99M |
| 2026-07-09 | CNY 127,70 | +4,87 % | CNY 121,99 | CNY 128,88 | CNY 119,60 | 1,56M |
| 2026-07-08 | CNY 121,77 | -4,12 % | CNY 127,51 | CNY 128,79 | CNY 121,32 | 998,09K |
| 2026-07-07 | CNY 127,00 | -2,47 % | CNY 125,00 | CNY 135,99 | CNY 124,71 | 1,41M |
| 2026-07-06 | CNY 130,21 | +0,91 % | CNY 129,05 | CNY 133,80 | CNY 124,00 | 1,50M |
| 2026-07-03 | CNY 129,04 | -0,90 % | CNY 133,00 | CNY 134,55 | CNY 128,00 | 1,25M |
| 2026-07-02 | CNY 130,21 | -2,94 % | CNY 132,30 | CNY 137,97 | CNY 128,00 | 1,75M |
| 2026-07-01 | CNY 134,15 | -3,75 % | CNY 139,39 | CNY 142,88 | CNY 133,10 | 1,43M |
| 2026-06-30 | CNY 139,37 | +2,03 % | CNY 138,86 | CNY 140,41 | CNY 136,62 | 1,28M |
| 2026-06-29 | CNY 136,60 | -3,81 % | CNY 143,72 | CNY 146,94 | CNY 132,10 | 2,27M |
| 2026-06-26 | CNY 142,01 | -3,59 % | CNY 146,26 | CNY 149,99 | CNY 141,41 | 1,24M |
| 2026-06-25 | CNY 147,30 | -2,09 % | CNY 152,00 | CNY 152,50 | CNY 145,56 | 1,63M |
| 2026-06-24 | CNY 150,45 | +6,51 % | CNY 139,85 | CNY 154,30 | CNY 137,61 | 2,53M |
| 2026-06-23 | CNY 141,26 | -0,89 % | CNY 146,07 | CNY 155,00 | CNY 139,01 | 1,76M |
| 2026-06-22 | CNY 142,53 | -6,23 % | CNY 151,18 | CNY 157,76 | CNY 139,30 | 2,16M |
| 2026-06-18 | CNY 152,00 | +2,08 % | CNY 149,54 | CNY 155,00 | CNY 146,00 | 1,64M |
| 2026-06-17 | CNY 148,91 | -0,36 % | CNY 147,71 | CNY 153,52 | CNY 147,00 | 1,35M |
| 2026-06-16 | CNY 149,45 | +4,47 % | CNY 143,10 | CNY 154,68 | CNY 141,06 | 2,34M |
| 2026-06-15 | CNY 143,06 | +6,50 % | CNY 138,35 | CNY 144,80 | CNY 135,00 | 1,81M |
| 2026-06-12 | CNY 134,33 | +1,97 % | CNY 137,00 | CNY 139,58 | CNY 133,50 | 1,52M |
| 2026-06-11 | CNY 131,74 | -1,71 % | CNY 132,42 | CNY 133,54 | CNY 129,00 | 1,11M |
| 2026-06-10 | CNY 134,03 | -1,87 % | CNY 136,73 | CNY 137,37 | CNY 130,25 | 1,29M |
| 2026-06-09 | CNY 136,59 | +3,72 % | CNY 135,01 | CNY 137,36 | CNY 129,20 | 1,72M |
| 2026-06-08 | CNY 131,69 | -11,00 % | CNY 144,99 | CNY 144,99 | CNY 130,00 | 2,41M |
| 2026-06-05 | CNY 147,97 | +1,07 % | CNY 146,12 | CNY 155,99 | CNY 145,00 | 2,73M |
| 2026-06-04 | CNY 146,41 | +5,47 % | CNY 137,22 | CNY 149,80 | CNY 134,89 | 2,55M |
| 2026-06-03 | CNY 138,82 | -1,76 % | CNY 141,48 | CNY 142,54 | CNY 136,10 | 1,62M |
| 2026-06-02 | CNY 141,31 | -0,35 % | CNY 141,75 | CNY 143,00 | CNY 135,50 | 1,64M |
| 2026-06-01 | CNY 141,80 | -4,12 % | CNY 148,35 | CNY 149,58 | CNY 141,27 | 1,55M |
| 2026-05-29 | CNY 147,89 | -8,43 % | CNY 161,53 | CNY 164,49 | CNY 146,18 | 1,83M |
| 2026-05-28 | CNY 161,50 | -2,42 % | CNY 163,79 | CNY 165,49 | CNY 157,73 | 1,62M |
| 2026-05-27 | CNY 165,50 | -3,67 % | CNY 172,02 | CNY 172,90 | CNY 160,00 | 2,16M |
| 2026-05-26 | CNY 171,81 | -7,97 % | CNY 185,67 | CNY 185,67 | CNY 169,02 | 2,47M |