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 102,47 | -3,40 % | CNY 108,08 | CNY 108,10 | CNY 102,18 | 1,83M |
| 2026-09-29 | CNY 106,08 | +0,06 % | CNY 105,99 | CNY 106,66 | CNY 103,50 | 1,81M |
| 2026-09-28 | CNY 106,02 | -7,64 % | CNY 113,65 | CNY 114,95 | CNY 104,80 | 2,60M |
| 2026-09-24 | CNY 114,79 | -5,66 % | CNY 120,83 | CNY 120,83 | CNY 114,30 | 3,06M |
| 2026-09-23 | CNY 121,68 | +3,61 % | CNY 117,68 | CNY 125,20 | CNY 116,31 | 3,60M |
| 2026-09-22 | CNY 117,44 | +0,38 % | CNY 118,40 | CNY 121,87 | CNY 116,57 | 3,32M |
| 2026-09-21 | CNY 117,00 | -1,84 % | CNY 119,70 | CNY 120,33 | CNY 115,79 | 3,16M |
| 2026-09-18 | CNY 119,19 | +3,33 % | CNY 117,00 | CNY 120,18 | CNY 114,71 | 3,58M |
| 2026-09-17 | CNY 115,35 | -1,25 % | CNY 117,07 | CNY 122,13 | CNY 115,28 | 3,75M |
| 2026-09-16 | CNY 116,81 | +1,38 % | CNY 115,04 | CNY 118,18 | CNY 111,12 | 3,53M |
| 2026-09-15 | CNY 115,22 | +4,04 % | CNY 110,14 | CNY 119,25 | CNY 110,00 | 4,88M |
| 2026-09-14 | CNY 110,75 | +4,88 % | CNY 102,89 | CNY 112,60 | CNY 102,33 | 3,70M |
| 2026-09-11 | CNY 105,60 | -1,23 % | CNY 105,00 | CNY 106,80 | CNY 100,61 | 2,06M |
| 2026-09-10 | CNY 106,91 | -0,98 % | CNY 107,12 | CNY 109,05 | CNY 105,75 | 1,68M |
| 2026-09-09 | CNY 107,97 | +0,50 % | CNY 108,91 | CNY 111,69 | CNY 107,02 | 2,17M |
| 2026-09-08 | CNY 107,43 | -1,35 % | CNY 109,96 | CNY 113,00 | CNY 106,55 | 2,18M |
| 2026-09-07 | CNY 108,90 | +4,67 % | CNY 105,01 | CNY 109,58 | CNY 102,84 | 2,97M |
| 2026-09-04 | CNY 104,04 | -3,49 % | CNY 108,65 | CNY 112,28 | CNY 103,61 | 2,87M |
| 2026-09-03 | CNY 107,80 | +1,32 % | CNY 107,91 | CNY 110,37 | CNY 105,50 | 2,29M |
| 2026-09-02 | CNY 106,40 | -1,12 % | CNY 105,46 | CNY 107,50 | CNY 103,85 | 2,21M |
| 2026-09-01 | CNY 107,61 | -5,46 % | CNY 113,96 | CNY 114,90 | CNY 106,70 | 3,36M |
| 2026-08-31 | CNY 113,83 | +1,74 % | CNY 109,65 | CNY 114,45 | CNY 108,00 | 3,16M |
| 2026-08-28 | CNY 111,88 | -5,50 % | CNY 117,83 | CNY 119,23 | CNY 111,68 | 3,00M |
| 2026-08-27 | CNY 118,39 | +5,22 % | CNY 112,86 | CNY 119,77 | CNY 112,86 | 3,14M |
| 2026-08-26 | CNY 112,52 | -1,25 % | CNY 116,21 | CNY 116,21 | CNY 108,20 | 3,30M |
| 2026-08-25 | CNY 113,94 | -1,03 % | CNY 111,92 | CNY 115,77 | CNY 108,10 | 3,66M |
| 2026-08-24 | CNY 115,12 | -4,36 % | CNY 120,36 | CNY 120,36 | CNY 111,11 | 3,50M |
| 2026-08-21 | CNY 120,37 | +0,58 % | CNY 119,00 | CNY 123,20 | CNY 115,56 | 2,27M |
| 2026-08-20 | CNY 119,67 | +1,37 % | CNY 121,90 | CNY 121,90 | CNY 116,60 | 3,34M |
| 2026-08-19 | CNY 118,05 | -13,83 % | CNY 131,62 | CNY 133,08 | CNY 117,01 | 5,06M |
| 2026-08-18 | CNY 137,00 | -0,57 % | CNY 140,02 | CNY 142,68 | CNY 133,59 | 3,47M |
| 2026-08-17 | CNY 137,78 | +5,51 % | CNY 128,99 | CNY 138,30 | CNY 128,01 | 5,41M |
| 2026-08-14 | CNY 130,59 | +2,02 % | CNY 128,00 | CNY 132,50 | CNY 126,69 | 3,70M |
| 2026-08-13 | CNY 128,00 | -2,10 % | CNY 133,35 | CNY 137,79 | CNY 128,00 | 5,01M |
| 2026-08-12 | CNY 130,74 | +2,94 % | CNY 128,05 | CNY 133,79 | CNY 125,01 | 4,62M |
| 2026-08-11 | CNY 127,00 | -4,55 % | CNY 133,00 | CNY 135,58 | CNY 126,68 | 5,11M |
| 2026-08-10 | CNY 133,05 | -5,37 % | CNY 139,76 | CNY 140,51 | CNY 127,34 | 6,71M |
| 2026-08-07 | CNY 140,60 | +5,71 % | CNY 133,58 | CNY 144,88 | CNY 133,00 | 7,76M |
| 2026-08-06 | CNY 133,01 | +5,56 % | CNY 122,81 | CNY 138,00 | CNY 121,65 | 6,51M |
| 2026-08-05 | CNY 126,00 | +9,57 % | CNY 112,94 | CNY 128,45 | CNY 111,50 | 6,25M |
| 2026-08-04 | CNY 115,00 | +4,67 % | CNY 110,12 | CNY 118,12 | CNY 107,83 | 5,04M |
| 2026-08-03 | CNY 109,87 | -1,72 % | CNY 113,40 | CNY 114,50 | CNY 105,56 | 3,82M |
| 2026-07-31 | CNY 111,79 | +9,15 % | CNY 114,25 | CNY 121,69 | CNY 111,00 | 5,59M |
| 2026-07-30 | CNY 102,42 | -7,54 % | CNY 111,00 | CNY 113,01 | CNY 99,00 | 4,59M |
| 2026-07-29 | CNY 110,77 | -1,96 % | CNY 112,46 | CNY 113,75 | CNY 103,34 | 4,37M |
| 2026-07-28 | CNY 112,99 | -7,39 % | CNY 118,51 | CNY 123,80 | CNY 111,46 | 4,61M |
| 2026-07-27 | CNY 122,01 | +6,41 % | CNY 115,01 | CNY 123,02 | CNY 111,35 | 4,81M |
| 2026-07-24 | CNY 114,66 | -1,71 % | CNY 114,23 | CNY 118,90 | CNY 111,01 | 3,65M |
| 2026-07-23 | CNY 116,66 | +0,66 % | CNY 117,98 | CNY 129,90 | CNY 115,01 | 5,71M |
| 2026-07-22 | CNY 115,90 | -1,70 % | CNY 115,79 | CNY 121,22 | CNY 113,89 | 4,50M |
| 2026-07-21 | CNY 117,91 | +10,77 % | CNY 108,36 | CNY 118,38 | CNY 93,65 | 6,45M |
| 2026-07-20 | CNY 106,45 | -14,70 % | CNY 129,00 | CNY 132,00 | CNY 99,84 | 7,70M |
| 2026-07-17 | CNY 124,80 | -10,40 % | CNY 138,72 | CNY 142,00 | CNY 121,97 | 4,60M |
| 2026-07-16 | CNY 139,29 | -3,68 % | CNY 141,40 | CNY 148,82 | CNY 137,36 | 3,80M |
| 2026-07-15 | CNY 144,61 | -4,86 % | CNY 150,48 | CNY 154,97 | CNY 143,50 | 5,28M |
| 2026-07-14 | CNY 152,00 | +15,15 % | CNY 133,85 | CNY 158,40 | CNY 133,01 | 8,44M |
| 2026-07-13 | CNY 132,00 | -7,06 % | CNY 142,00 | CNY 144,00 | CNY 131,30 | 4,93M |
| 2026-07-10 | CNY 142,03 | -3,88 % | CNY 152,21 | CNY 163,34 | CNY 142,03 | 5,18M |
| 2026-07-09 | CNY 147,77 | +0,76 % | CNY 149,00 | CNY 150,46 | CNY 140,00 | 4,11M |
| 2026-07-08 | CNY 146,66 | -0,82 % | CNY 150,49 | CNY 152,88 | CNY 142,50 | 3,22M |
| 2026-07-07 | CNY 147,88 | -3,12 % | CNY 153,49 | CNY 154,67 | CNY 144,72 | 2,99M |
| 2026-07-06 | CNY 152,65 | -9,74 % | CNY 169,00 | CNY 169,88 | CNY 147,00 | 5,74M |
| 2026-07-03 | CNY 169,12 | -0,43 % | CNY 166,80 | CNY 175,89 | CNY 164,38 | 3,22M |
| 2026-07-02 | CNY 169,85 | -4,69 % | CNY 174,74 | CNY 178,89 | CNY 168,16 | 4,12M |
| 2026-07-01 | CNY 178,21 | -3,10 % | CNY 182,80 | CNY 187,99 | CNY 175,11 | 5,07M |
| 2026-06-30 | CNY 183,92 | -8,04 % | CNY 190,25 | CNY 193,67 | CNY 173,00 | 8,04M |
| 2026-06-29 | CNY 200,00 | +4,92 % | CNY 193,29 | CNY 204,56 | CNY 180,50 | 7,20M |
| 2026-06-26 | CNY 190,62 | +0,32 % | CNY 189,08 | CNY 202,50 | CNY 185,70 | 6,22M |
| 2026-06-25 | CNY 190,01 | -2,96 % | CNY 196,00 | CNY 202,90 | CNY 177,10 | 8,03M |
| 2026-06-24 | CNY 195,80 | -2,58 % | CNY 202,80 | CNY 206,18 | CNY 193,53 | 5,84M |
| 2026-06-23 | CNY 200,98 | -11,66 % | CNY 225,76 | CNY 227,80 | CNY 198,00 | 6,61M |
| 2026-06-22 | CNY 227,50 | -5,51 % | CNY 244,98 | CNY 255,23 | CNY 217,70 | 6,07M |
| 2026-06-18 | CNY 240,77 | +2,90 % | CNY 229,31 | CNY 251,25 | CNY 227,00 | 4,18M |
| 2026-06-17 | CNY 233,99 | +0,63 % | CNY 231,23 | CNY 243,76 | CNY 225,08 | 4,53M |
| 2026-06-16 | CNY 232,52 | +3,22 % | CNY 225,23 | CNY 240,50 | CNY 220,50 | 5,33M |
| 2026-06-15 | CNY 225,26 | +20,00 % | CNY 189,99 | CNY 225,26 | CNY 182,25 | 6,22M |
| 2026-06-12 | CNY 187,72 | +2,32 % | CNY 196,00 | CNY 201,10 | CNY 183,47 | 4,64M |
| 2026-06-11 | CNY 183,47 | -1,89 % | CNY 183,64 | CNY 190,79 | CNY 180,60 | 2,92M |
| 2026-06-10 | CNY 187,01 | -7,88 % | CNY 205,00 | CNY 206,20 | CNY 181,18 | 4,93M |
| 2026-06-09 | CNY 203,00 | +9,19 % | CNY 195,01 | CNY 205,31 | CNY 181,28 | 5,05M |
| 2026-06-08 | CNY 185,92 | -4,58 % | CNY 170,85 | CNY 198,62 | CNY 170,85 | 4,44M |
| 2026-06-05 | CNY 194,85 | -0,45 % | CNY 193,00 | CNY 205,00 | CNY 193,00 | 4,85M |
| 2026-06-04 | CNY 195,73 | +13,77 % | CNY 170,00 | CNY 202,02 | CNY 170,00 | 6,39M |
| 2026-06-03 | CNY 172,04 | +1,86 % | CNY 175,00 | CNY 180,68 | CNY 165,56 | 6,27M |
| 2026-06-02 | CNY 168,90 | +10,75 % | CNY 152,00 | CNY 170,60 | CNY 149,11 | 4,62M |
| 2026-06-01 | CNY 152,50 | -9,25 % | CNY 166,09 | CNY 169,68 | CNY 151,99 | 5,89M |
| 2026-05-29 | CNY 168,05 | -6,55 % | CNY 179,82 | CNY 179,83 | CNY 166,10 | 4,22M |
| 2026-05-28 | CNY 179,82 | +4,85 % | CNY 171,22 | CNY 182,88 | CNY 167,00 | 4,70M |
| 2026-05-27 | CNY 171,51 | -3,00 % | CNY 176,81 | CNY 179,27 | CNY 167,99 | 4,51M |
| 2026-05-26 | CNY 176,81 | -6,07 % | CNY 179,28 | CNY 184,20 | CNY 169,20 | 7,04M |