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