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 119,15 | -9,92 % | CNY 132,87 | CNY 132,87 | CNY 118,50 | 7,55M |
| 2026-09-29 | CNY 132,27 | +7,96 % | CNY 120,22 | CNY 137,60 | CNY 119,21 | 8,27M |
| 2026-09-28 | CNY 122,52 | -10,36 % | CNY 135,50 | CNY 135,99 | CNY 121,30 | 8,17M |
| 2026-09-24 | CNY 136,68 | +0,98 % | CNY 134,15 | CNY 139,84 | CNY 127,08 | 11,17M |
| 2026-09-23 | CNY 135,35 | +13,02 % | CNY 122,55 | CNY 137,00 | CNY 121,00 | 11,97M |
| 2026-09-22 | CNY 119,76 | -3,09 % | CNY 125,56 | CNY 127,89 | CNY 119,01 | 8,74M |
| 2026-09-21 | CNY 123,58 | +4,34 % | CNY 118,00 | CNY 126,12 | CNY 117,20 | 11,34M |
| 2026-09-18 | CNY 118,44 | -1,18 % | CNY 121,00 | CNY 122,19 | CNY 115,87 | 8,25M |
| 2026-09-17 | CNY 119,85 | -6,37 % | CNY 128,00 | CNY 128,60 | CNY 119,55 | 10,93M |
| 2026-09-16 | CNY 128,00 | +16,79 % | CNY 112,88 | CNY 131,44 | CNY 108,90 | 15,25M |
| 2026-09-15 | CNY 109,60 | +11,52 % | CNY 102,62 | CNY 117,94 | CNY 101,50 | 14,29M |
| 2026-09-14 | CNY 98,28 | +0,78 % | CNY 95,11 | CNY 100,27 | CNY 92,55 | 4,06M |
| 2026-09-11 | CNY 97,52 | -1,59 % | CNY 97,15 | CNY 98,60 | CNY 91,88 | 6,12M |
| 2026-09-10 | CNY 99,10 | -1,08 % | CNY 98,01 | CNY 104,27 | CNY 98,01 | 6,55M |
| 2026-09-09 | CNY 100,18 | +3,12 % | CNY 97,21 | CNY 103,58 | CNY 97,21 | 6,16M |
| 2026-09-08 | CNY 97,15 | -5,51 % | CNY 101,40 | CNY 103,58 | CNY 96,66 | 5,19M |
| 2026-09-07 | CNY 102,81 | +7,40 % | CNY 96,66 | CNY 104,84 | CNY 96,60 | 6,49M |
| 2026-09-04 | CNY 95,73 | -3,51 % | CNY 99,22 | CNY 104,32 | CNY 94,41 | 5,67M |
| 2026-09-03 | CNY 99,21 | -4,79 % | CNY 105,81 | CNY 107,48 | CNY 97,28 | 6,26M |
| 2026-09-02 | CNY 104,20 | -1,82 % | CNY 105,00 | CNY 110,06 | CNY 101,00 | 6,52M |
| 2026-09-01 | CNY 106,13 | -3,96 % | CNY 110,51 | CNY 111,00 | CNY 103,00 | 7,18M |
| 2026-08-31 | CNY 110,51 | -1,01 % | CNY 108,00 | CNY 115,68 | CNY 105,80 | 7,45M |
| 2026-08-28 | CNY 111,64 | -4,42 % | CNY 117,98 | CNY 118,90 | CNY 111,30 | 10,40M |
| 2026-08-27 | CNY 116,80 | +17,79 % | CNY 103,32 | CNY 117,50 | CNY 99,00 | 13,46M |
| 2026-08-26 | CNY 99,16 | +4,39 % | CNY 95,00 | CNY 99,50 | CNY 90,14 | 7,06M |
| 2026-08-25 | CNY 94,99 | +2,12 % | CNY 91,78 | CNY 96,50 | CNY 89,08 | 4,78M |
| 2026-08-24 | CNY 93,02 | -5,43 % | CNY 98,94 | CNY 100,00 | CNY 89,90 | 4,74M |
| 2026-08-21 | CNY 98,36 | +3,01 % | CNY 97,40 | CNY 102,00 | CNY 92,84 | 5,73M |
| 2026-08-20 | CNY 95,49 | +0,41 % | CNY 98,01 | CNY 98,60 | CNY 93,01 | 4,57M |
| 2026-08-19 | CNY 95,10 | -11,94 % | CNY 101,59 | CNY 105,91 | CNY 94,48 | 7,40M |
| 2026-08-18 | CNY 108,00 | -1,37 % | CNY 109,51 | CNY 111,40 | CNY 105,33 | 6,60M |
| 2026-08-17 | CNY 109,50 | +3,20 % | CNY 108,27 | CNY 109,50 | CNY 103,38 | 7,89M |
| 2026-08-14 | CNY 106,10 | +3,66 % | CNY 104,04 | CNY 110,53 | CNY 101,33 | 8,32M |
| 2026-08-13 | CNY 102,35 | +4,65 % | CNY 104,16 | CNY 111,88 | CNY 102,00 | 12,87M |
| 2026-08-12 | CNY 97,80 | +9,74 % | CNY 89,02 | CNY 97,95 | CNY 89,02 | 8,12M |
| 2026-08-11 | CNY 89,12 | -2,33 % | CNY 89,88 | CNY 91,96 | CNY 87,79 | 6,06M |
| 2026-08-10 | CNY 91,25 | -4,17 % | CNY 100,07 | CNY 103,00 | CNY 89,20 | 8,14M |
| 2026-08-07 | CNY 95,22 | +6,39 % | CNY 88,81 | CNY 96,80 | CNY 86,98 | 9,12M |
| 2026-08-06 | CNY 89,50 | +4,11 % | CNY 83,88 | CNY 90,62 | CNY 82,60 | 6,10M |
| 2026-08-05 | CNY 85,97 | +9,94 % | CNY 77,00 | CNY 87,68 | CNY 77,00 | 6,16M |
| 2026-08-04 | CNY 78,20 | +10,03 % | CNY 72,11 | CNY 78,59 | CNY 70,43 | 5,25M |
| 2026-08-03 | CNY 71,07 | -3,37 % | CNY 73,45 | CNY 75,61 | CNY 69,67 | 4,94M |
| 2026-07-31 | CNY 73,55 | +4,12 % | CNY 79,51 | CNY 80,87 | CNY 72,72 | 5,71M |
| 2026-07-30 | CNY 70,64 | -10,60 % | CNY 79,85 | CNY 80,02 | CNY 69,31 | 5,42M |
| 2026-07-29 | CNY 79,02 | -3,27 % | CNY 81,91 | CNY 83,49 | CNY 74,48 | 4,73M |
| 2026-07-28 | CNY 81,69 | -9,54 % | CNY 87,68 | CNY 90,74 | CNY 81,13 | 3,88M |
| 2026-07-27 | CNY 90,31 | +6,23 % | CNY 86,54 | CNY 90,45 | CNY 83,95 | 3,85M |
| 2026-07-24 | CNY 85,01 | -3,68 % | CNY 86,91 | CNY 88,80 | CNY 83,65 | 2,83M |
| 2026-07-23 | CNY 88,26 | 0,00 % | CNY 89,99 | CNY 92,80 | CNY 87,34 | 3,50M |
| 2026-07-22 | CNY 88,26 | -4,05 % | CNY 91,33 | CNY 94,41 | CNY 86,92 | 5,22M |
| 2026-07-21 | CNY 91,99 | +10,97 % | CNY 84,39 | CNY 92,18 | CNY 71,99 | 7,58M |
| 2026-07-20 | CNY 82,90 | -13,38 % | CNY 98,59 | CNY 101,00 | CNY 79,00 | 7,18M |
| 2026-07-17 | CNY 95,71 | -9,55 % | CNY 106,02 | CNY 107,20 | CNY 94,08 | 5,11M |
| 2026-07-16 | CNY 105,81 | -4,70 % | CNY 109,36 | CNY 112,15 | CNY 104,88 | 3,58M |
| 2026-07-15 | CNY 111,03 | -6,20 % | CNY 119,97 | CNY 122,16 | CNY 110,51 | 4,21M |
| 2026-07-14 | CNY 118,37 | +8,00 % | CNY 111,66 | CNY 121,40 | CNY 110,78 | 5,73M |
| 2026-07-13 | CNY 109,60 | -8,19 % | CNY 116,51 | CNY 120,15 | CNY 109,00 | 4,78M |
| 2026-07-10 | CNY 119,38 | -4,04 % | CNY 124,95 | CNY 129,39 | CNY 119,20 | 5,91M |
| 2026-07-09 | CNY 124,41 | +7,23 % | CNY 123,88 | CNY 128,84 | CNY 117,11 | 7,72M |
| 2026-07-08 | CNY 116,02 | -6,31 % | CNY 124,89 | CNY 127,30 | CNY 115,77 | 5,22M |
| 2026-07-07 | CNY 123,84 | -7,84 % | CNY 134,79 | CNY 134,79 | CNY 121,50 | 6,00M |
| 2026-07-06 | CNY 134,37 | -3,26 % | CNY 142,88 | CNY 144,44 | CNY 132,04 | 4,60M |
| 2026-07-03 | CNY 138,90 | -5,27 % | CNY 146,74 | CNY 148,00 | CNY 138,80 | 5,23M |
| 2026-07-02 | CNY 146,62 | -11,34 % | CNY 152,85 | CNY 156,88 | CNY 144,00 | 5,51M |
| 2026-07-01 | CNY 165,38 | +6,35 % | CNY 156,78 | CNY 167,68 | CNY 153,00 | 8,60M |
| 2026-06-30 | CNY 155,50 | -0,13 % | CNY 156,10 | CNY 158,70 | CNY 150,00 | 5,47M |
| 2026-06-29 | CNY 155,71 | -5,92 % | CNY 167,01 | CNY 172,80 | CNY 149,56 | 7,38M |
| 2026-06-26 | CNY 165,50 | -10,10 % | CNY 180,00 | CNY 180,59 | CNY 165,00 | 7,44M |
| 2026-06-25 | CNY 184,10 | +2,85 % | CNY 178,63 | CNY 193,34 | CNY 174,00 | 7,39M |
| 2026-06-24 | CNY 179,00 | -1,43 % | CNY 182,00 | CNY 185,88 | CNY 177,22 | 4,95M |
| 2026-06-23 | CNY 181,60 | -6,68 % | CNY 187,05 | CNY 187,68 | CNY 176,00 | 6,52M |
| 2026-06-22 | CNY 194,60 | -0,15 % | CNY 193,81 | CNY 203,87 | CNY 187,00 | 7,43M |
| 2026-06-18 | CNY 194,90 | -0,14 % | CNY 177,88 | CNY 198,30 | CNY 174,19 | 9,57M |
| 2026-06-17 | CNY 195,17 | +14,13 % | CNY 174,41 | CNY 203,99 | CNY 174,41 | 10,19M |
| 2026-06-16 | CNY 171,01 | +7,57 % | CNY 161,45 | CNY 178,35 | CNY 158,00 | 11,49M |
| 2026-06-15 | CNY 158,98 | +20,00 % | CNY 138,00 | CNY 158,98 | CNY 133,06 | 12,68M |
| 2026-06-12 | CNY 132,48 | -1,38 % | CNY 137,00 | CNY 148,99 | CNY 131,33 | 8,74M |
| 2026-06-11 | CNY 134,34 | +7,60 % | CNY 123,35 | CNY 134,50 | CNY 121,20 | 7,45M |
| 2026-06-10 | CNY 124,85 | -1,81 % | CNY 122,74 | CNY 128,38 | CNY 120,98 | 4,11M |
| 2026-06-09 | CNY 127,15 | +7,02 % | CNY 123,00 | CNY 129,47 | CNY 119,18 | 6,22M |
| 2026-06-08 | CNY 118,81 | -10,41 % | CNY 122,90 | CNY 125,44 | CNY 116,40 | 7,52M |
| 2026-06-05 | CNY 132,62 | -5,74 % | CNY 143,00 | CNY 147,51 | CNY 130,01 | 8,72M |
| 2026-06-04 | CNY 140,70 | +7,91 % | CNY 129,01 | CNY 146,35 | CNY 126,26 | 10,22M |
| 2026-06-03 | CNY 130,39 | -7,09 % | CNY 137,10 | CNY 139,98 | CNY 128,01 | 9,85M |
| 2026-06-02 | CNY 140,34 | -0,10 % | CNY 139,24 | CNY 146,96 | CNY 136,19 | 8,19M |
| 2026-06-01 | CNY 140,48 | +1,36 % | CNY 141,18 | CNY 148,88 | CNY 136,00 | 11,52M |
| 2026-05-29 | CNY 138,60 | +17,45 % | CNY 120,00 | CNY 141,61 | CNY 118,51 | 14,10M |
| 2026-05-28 | CNY 118,01 | -0,50 % | CNY 117,81 | CNY 119,68 | CNY 111,50 | 5,84M |
| 2026-05-27 | CNY 118,60 | -8,90 % | CNY 126,50 | CNY 127,00 | CNY 116,00 | 6,72M |
| 2026-05-26 | CNY 130,18 | -1,59 % | CNY 130,96 | CNY 136,00 | CNY 123,00 | 6,12M |