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 108,41 | -3,85 % | CNY 113,60 | CNY 114,50 | CNY 108,28 | 3,53M |
| 2026-09-29 | CNY 112,75 | +0,13 % | CNY 111,34 | CNY 114,66 | CNY 110,03 | 2,87M |
| 2026-09-28 | CNY 112,60 | -9,42 % | CNY 124,99 | CNY 125,19 | CNY 110,71 | 4,87M |
| 2026-09-24 | CNY 124,31 | -3,70 % | CNY 127,64 | CNY 127,79 | CNY 123,48 | 3,85M |
| 2026-09-23 | CNY 129,09 | +0,23 % | CNY 131,37 | CNY 131,99 | CNY 127,00 | 4,08M |
| 2026-09-22 | CNY 128,80 | -1,98 % | CNY 135,00 | CNY 138,35 | CNY 128,26 | 7,85M |
| 2026-09-21 | CNY 131,40 | +2,34 % | CNY 129,48 | CNY 133,00 | CNY 126,63 | 7,91M |
| 2026-09-18 | CNY 128,39 | +4,02 % | CNY 124,53 | CNY 129,88 | CNY 122,00 | 7,46M |
| 2026-09-17 | CNY 123,43 | -2,57 % | CNY 127,54 | CNY 128,36 | CNY 123,01 | 5,31M |
| 2026-09-16 | CNY 126,69 | +3,10 % | CNY 124,00 | CNY 127,99 | CNY 121,59 | 5,77M |
| 2026-09-15 | CNY 122,88 | -0,63 % | CNY 122,73 | CNY 125,99 | CNY 121,00 | 4,42M |
| 2026-09-14 | CNY 123,66 | +3,04 % | CNY 117,92 | CNY 125,00 | CNY 115,00 | 5,39M |
| 2026-09-11 | CNY 120,01 | -3,92 % | CNY 122,01 | CNY 122,86 | CNY 114,00 | 6,62M |
| 2026-09-10 | CNY 124,90 | -3,82 % | CNY 127,22 | CNY 128,41 | CNY 124,27 | 5,51M |
| 2026-09-09 | CNY 129,86 | -3,67 % | CNY 134,74 | CNY 136,28 | CNY 128,20 | 7,86M |
| 2026-09-08 | CNY 134,81 | -2,95 % | CNY 138,96 | CNY 139,32 | CNY 132,51 | 9,50M |
| 2026-09-07 | CNY 138,91 | +6,04 % | CNY 131,00 | CNY 139,77 | CNY 127,73 | 14,21M |
| 2026-09-04 | CNY 131,00 | -6,70 % | CNY 139,59 | CNY 141,51 | CNY 129,63 | 13,85M |
| 2026-09-03 | CNY 140,40 | +20,00 % | CNY 120,12 | CNY 140,40 | CNY 119,22 | 15,62M |
| 2026-09-02 | CNY 117,00 | -0,30 % | CNY 115,69 | CNY 118,90 | CNY 114,31 | 4,05M |
| 2026-09-01 | CNY 117,35 | -2,69 % | CNY 121,00 | CNY 121,50 | CNY 114,70 | 5,19M |
| 2026-08-31 | CNY 120,60 | +4,07 % | CNY 113,00 | CNY 122,50 | CNY 112,55 | 6,66M |
| 2026-08-28 | CNY 115,88 | -5,16 % | CNY 120,51 | CNY 121,95 | CNY 115,50 | 7,04M |
| 2026-08-27 | CNY 122,18 | +6,74 % | CNY 117,01 | CNY 123,00 | CNY 114,00 | 9,63M |
| 2026-08-26 | CNY 114,47 | -2,98 % | CNY 120,11 | CNY 121,00 | CNY 110,46 | 8,18M |
| 2026-08-25 | CNY 117,99 | +3,51 % | CNY 114,00 | CNY 119,65 | CNY 109,80 | 9,56M |
| 2026-08-24 | CNY 113,99 | +8,30 % | CNY 105,84 | CNY 121,00 | CNY 105,00 | 12,23M |
| 2026-08-21 | CNY 105,25 | +3,14 % | CNY 101,90 | CNY 108,80 | CNY 99,80 | 5,32M |
| 2026-08-20 | CNY 102,05 | -0,21 % | CNY 104,50 | CNY 106,79 | CNY 100,73 | 5,50M |
| 2026-08-19 | CNY 102,26 | -13,51 % | CNY 114,85 | CNY 115,20 | CNY 101,61 | 8,60M |
| 2026-08-18 | CNY 118,23 | -1,15 % | CNY 120,55 | CNY 120,80 | CNY 114,00 | 7,59M |
| 2026-08-17 | CNY 119,60 | -0,17 % | CNY 120,00 | CNY 120,00 | CNY 114,50 | 10,09M |
| 2026-08-14 | CNY 119,80 | +14,96 % | CNY 107,75 | CNY 121,00 | CNY 107,60 | 13,73M |
| 2026-08-13 | CNY 104,21 | +0,78 % | CNY 104,80 | CNY 108,32 | CNY 103,70 | 6,47M |
| 2026-08-12 | CNY 103,40 | +4,42 % | CNY 99,50 | CNY 104,35 | CNY 97,63 | 5,37M |
| 2026-08-11 | CNY 99,02 | -0,78 % | CNY 98,00 | CNY 100,80 | CNY 96,77 | 3,95M |
| 2026-08-10 | CNY 99,80 | -2,63 % | CNY 104,03 | CNY 104,96 | CNY 97,34 | 5,64M |
| 2026-08-07 | CNY 102,50 | +4,54 % | CNY 99,00 | CNY 103,10 | CNY 95,37 | 6,20M |
| 2026-08-06 | CNY 98,05 | +1,40 % | CNY 95,00 | CNY 99,92 | CNY 93,00 | 5,80M |
| 2026-08-05 | CNY 96,70 | +8,11 % | CNY 88,97 | CNY 97,77 | CNY 88,53 | 6,41M |
| 2026-08-04 | CNY 89,45 | +5,56 % | CNY 85,42 | CNY 90,25 | CNY 84,00 | 5,41M |
| 2026-08-03 | CNY 84,74 | -4,85 % | CNY 89,39 | CNY 89,95 | CNY 83,33 | 5,29M |
| 2026-07-31 | CNY 89,06 | +3,53 % | CNY 92,80 | CNY 95,98 | CNY 88,84 | 6,06M |
| 2026-07-30 | CNY 86,02 | -9,74 % | CNY 94,95 | CNY 96,88 | CNY 83,96 | 7,06M |
| 2026-07-29 | CNY 95,30 | -5,30 % | CNY 100,29 | CNY 101,06 | CNY 90,44 | 7,64M |
| 2026-07-28 | CNY 100,63 | -9,01 % | CNY 108,30 | CNY 109,67 | CNY 99,84 | 4,85M |
| 2026-07-27 | CNY 110,60 | +3,84 % | CNY 106,70 | CNY 111,00 | CNY 102,80 | 4,45M |
| 2026-07-24 | CNY 106,51 | -1,54 % | CNY 106,00 | CNY 110,50 | CNY 103,71 | 4,57M |
| 2026-07-23 | CNY 108,18 | -4,27 % | CNY 113,82 | CNY 116,76 | CNY 107,34 | 5,26M |
| 2026-07-22 | CNY 113,00 | -5,83 % | CNY 118,04 | CNY 121,45 | CNY 111,88 | 8,37M |
| 2026-07-21 | CNY 120,00 | +6,70 % | CNY 114,72 | CNY 120,90 | CNY 96,06 | 9,48M |
| 2026-07-20 | CNY 112,47 | -3,56 % | CNY 122,00 | CNY 127,96 | CNY 108,35 | 10,25M |
| 2026-07-17 | CNY 116,62 | -14,63 % | CNY 135,24 | CNY 137,66 | CNY 116,01 | 7,56M |
| 2026-07-16 | CNY 136,60 | -2,78 % | CNY 139,00 | CNY 144,40 | CNY 133,02 | 5,45M |
| 2026-07-15 | CNY 140,50 | -3,33 % | CNY 146,50 | CNY 150,53 | CNY 138,32 | 4,57M |
| 2026-07-14 | CNY 145,34 | +6,34 % | CNY 138,02 | CNY 146,00 | CNY 133,36 | 6,61M |
| 2026-07-13 | CNY 136,68 | -11,25 % | CNY 152,50 | CNY 156,50 | CNY 135,72 | 7,11M |
| 2026-07-10 | CNY 154,00 | -5,07 % | CNY 162,42 | CNY 165,98 | CNY 153,90 | 5,35M |
| 2026-07-09 | CNY 162,22 | +2,02 % | CNY 161,92 | CNY 163,57 | CNY 149,50 | 7,09M |
| 2026-07-08 | CNY 159,01 | -6,02 % | CNY 171,36 | CNY 175,00 | CNY 159,00 | 6,17M |
| 2026-07-07 | CNY 169,19 | -4,18 % | CNY 176,57 | CNY 185,00 | CNY 165,60 | 6,80M |
| 2026-07-06 | CNY 176,57 | +6,21 % | CNY 167,42 | CNY 185,00 | CNY 164,68 | 10,91M |
| 2026-07-03 | CNY 166,24 | +1,66 % | CNY 163,75 | CNY 174,76 | CNY 163,00 | 7,50M |
| 2026-07-02 | CNY 163,52 | -2,34 % | CNY 164,08 | CNY 178,00 | CNY 158,00 | 9,04M |
| 2026-07-01 | CNY 167,44 | +1,74 % | CNY 166,41 | CNY 181,39 | CNY 165,15 | 8,93M |
| 2026-06-30 | CNY 164,58 | +6,56 % | CNY 152,51 | CNY 165,70 | CNY 149,80 | 7,82M |
| 2026-06-29 | CNY 154,45 | -9,32 % | CNY 170,30 | CNY 170,30 | CNY 152,20 | 10,97M |
| 2026-06-26 | CNY 170,32 | -3,58 % | CNY 176,00 | CNY 185,00 | CNY 170,22 | 9,08M |
| 2026-06-25 | CNY 176,65 | +2,08 % | CNY 171,73 | CNY 182,98 | CNY 171,04 | 10,76M |
| 2026-06-24 | CNY 173,05 | +4,59 % | CNY 160,50 | CNY 175,89 | CNY 154,00 | 13,38M |
| 2026-06-23 | CNY 165,45 | +4,62 % | CNY 166,90 | CNY 169,90 | CNY 159,16 | 13,66M |
| 2026-06-22 | CNY 158,15 | -7,79 % | CNY 176,80 | CNY 176,80 | CNY 154,51 | 12,89M |
| 2026-06-18 | CNY 171,51 | +7,87 % | CNY 159,05 | CNY 176,66 | CNY 157,00 | 11,24M |
| 2026-06-17 | CNY 159,00 | +3,89 % | CNY 150,00 | CNY 159,44 | CNY 149,90 | 7,61M |
| 2026-06-16 | CNY 153,04 | +4,82 % | CNY 146,00 | CNY 155,80 | CNY 144,04 | 9,05M |
| 2026-06-15 | CNY 146,00 | +1,26 % | CNY 144,19 | CNY 148,98 | CNY 142,60 | 8,51M |
| 2026-06-12 | CNY 144,19 | +3,61 % | CNY 142,00 | CNY 147,68 | CNY 140,85 | 6,51M |
| 2026-06-11 | CNY 139,17 | -1,65 % | CNY 141,40 | CNY 142,00 | CNY 135,00 | 3,95M |
| 2026-06-10 | CNY 141,50 | -1,79 % | CNY 142,65 | CNY 147,60 | CNY 138,86 | 4,18M |
| 2026-06-09 | CNY 144,08 | +5,17 % | CNY 139,96 | CNY 144,99 | CNY 137,00 | 5,86M |
| 2026-06-08 | CNY 137,00 | -9,99 % | CNY 144,88 | CNY 148,88 | CNY 132,66 | 8,41M |
| 2026-06-05 | CNY 152,21 | +1,30 % | CNY 150,00 | CNY 155,39 | CNY 146,47 | 7,92M |
| 2026-06-04 | CNY 150,26 | -2,81 % | CNY 154,00 | CNY 163,00 | CNY 143,51 | 13,28M |
| 2026-06-03 | CNY 154,60 | -9,06 % | CNY 169,99 | CNY 182,00 | CNY 150,00 | 13,13M |
| 2026-06-02 | CNY 170,00 | +10,26 % | CNY 157,39 | CNY 170,88 | CNY 152,80 | 7,85M |
| 2026-06-01 | CNY 154,18 | -2,20 % | CNY 161,48 | CNY 167,40 | CNY 154,03 | 6,27M |
| 2026-05-29 | CNY 157,65 | -12,17 % | CNY 178,57 | CNY 179,34 | CNY 155,77 | 8,17M |
| 2026-05-28 | CNY 179,50 | +0,69 % | CNY 177,47 | CNY 179,70 | CNY 167,56 | 6,05M |
| 2026-05-27 | CNY 178,27 | +0,28 % | CNY 178,57 | CNY 187,14 | CNY 175,00 | 5,49M |
| 2026-05-26 | CNY 177,78 | -4,78 % | CNY 187,23 | CNY 188,46 | CNY 175,00 | 6,54M |