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 140,60 | +2,72 % | CNY 137,00 | CNY 143,49 | CNY 134,20 | 3,59M |
| 2026-09-29 | CNY 136,88 | +3,41 % | CNY 133,49 | CNY 139,01 | CNY 130,01 | 3,35M |
| 2026-09-28 | CNY 132,37 | -2,68 % | CNY 136,09 | CNY 138,81 | CNY 128,11 | 4,03M |
| 2026-09-24 | CNY 136,01 | +1,73 % | CNY 137,00 | CNY 141,60 | CNY 133,00 | 5,15M |
| 2026-09-23 | CNY 133,70 | -1,21 % | CNY 138,11 | CNY 138,17 | CNY 132,66 | 2,62M |
| 2026-09-22 | CNY 135,34 | -1,86 % | CNY 138,00 | CNY 138,49 | CNY 133,23 | 3,16M |
| 2026-09-21 | CNY 137,90 | +8,49 % | CNY 127,10 | CNY 140,33 | CNY 126,67 | 5,63M |
| 2026-09-18 | CNY 127,11 | +4,64 % | CNY 122,00 | CNY 129,21 | CNY 119,52 | 4,46M |
| 2026-09-17 | CNY 121,47 | +4,28 % | CNY 116,15 | CNY 124,83 | CNY 115,18 | 4,86M |
| 2026-09-16 | CNY 116,49 | +5,09 % | CNY 110,44 | CNY 118,51 | CNY 108,00 | 3,75M |
| 2026-09-15 | CNY 110,85 | -5,03 % | CNY 116,42 | CNY 117,46 | CNY 110,00 | 2,68M |
| 2026-09-14 | CNY 116,72 | +2,66 % | CNY 112,99 | CNY 120,47 | CNY 112,00 | 2,92M |
| 2026-09-11 | CNY 113,70 | -3,95 % | CNY 117,40 | CNY 118,56 | CNY 111,34 | 2,03M |
| 2026-09-10 | CNY 118,37 | -3,69 % | CNY 122,77 | CNY 122,77 | CNY 117,88 | 1,59M |
| 2026-09-09 | CNY 122,90 | -2,88 % | CNY 127,00 | CNY 128,16 | CNY 121,86 | 2,43M |
| 2026-09-08 | CNY 126,55 | +0,68 % | CNY 126,31 | CNY 130,49 | CNY 123,11 | 4,45M |
| 2026-09-07 | CNY 125,70 | +17,48 % | CNY 113,61 | CNY 128,40 | CNY 112,51 | 6,17M |
| 2026-09-04 | CNY 107,00 | -7,57 % | CNY 114,36 | CNY 116,36 | CNY 106,39 | 3,48M |
| 2026-09-03 | CNY 115,76 | +2,33 % | CNY 113,51 | CNY 118,00 | CNY 113,13 | 2,73M |
| 2026-09-02 | CNY 113,12 | -0,47 % | CNY 112,02 | CNY 117,48 | CNY 111,38 | 2,28M |
| 2026-09-01 | CNY 113,65 | -0,39 % | CNY 114,12 | CNY 117,63 | CNY 111,38 | 1,90M |
| 2026-08-31 | CNY 114,10 | -0,09 % | CNY 112,35 | CNY 116,70 | CNY 111,39 | 2,11M |
| 2026-08-28 | CNY 114,20 | -3,22 % | CNY 117,28 | CNY 118,60 | CNY 113,90 | 2,06M |
| 2026-08-27 | CNY 118,00 | +3,78 % | CNY 115,74 | CNY 119,20 | CNY 113,66 | 2,62M |
| 2026-08-26 | CNY 113,70 | -2,83 % | CNY 118,00 | CNY 119,68 | CNY 112,50 | 3,12M |
| 2026-08-25 | CNY 117,01 | +6,20 % | CNY 109,43 | CNY 117,78 | CNY 105,00 | 3,94M |
| 2026-08-24 | CNY 110,18 | +2,67 % | CNY 110,40 | CNY 113,39 | CNY 106,17 | 4,79M |
| 2026-08-21 | CNY 107,31 | +8,23 % | CNY 100,00 | CNY 107,60 | CNY 97,66 | 5,28M |
| 2026-08-20 | CNY 99,15 | +12,66 % | CNY 89,01 | CNY 101,96 | CNY 86,00 | 6,39M |
| 2026-08-19 | CNY 88,01 | -16,18 % | CNY 103,68 | CNY 104,78 | CNY 86,98 | 5,95M |
| 2026-08-18 | CNY 105,00 | -1,69 % | CNY 108,24 | CNY 108,53 | CNY 102,60 | 2,57M |
| 2026-08-17 | CNY 106,80 | +3,56 % | CNY 103,22 | CNY 106,98 | CNY 100,01 | 3,50M |
| 2026-08-14 | CNY 103,13 | -3,00 % | CNY 108,00 | CNY 108,00 | CNY 101,00 | 4,30M |
| 2026-08-13 | CNY 106,32 | +7,38 % | CNY 98,50 | CNY 109,55 | CNY 97,41 | 6,29M |
| 2026-08-12 | CNY 99,01 | +2,96 % | CNY 96,16 | CNY 100,20 | CNY 92,00 | 6,40M |
| 2026-08-11 | CNY 96,16 | +20,01 % | CNY 80,12 | CNY 96,16 | CNY 77,80 | 6,28M |
| 2026-08-10 | CNY 80,13 | -0,01 % | CNY 80,79 | CNY 81,68 | CNY 77,21 | 2,35M |
| 2026-08-07 | CNY 80,14 | +0,55 % | CNY 80,22 | CNY 81,00 | CNY 76,48 | 2,47M |
| 2026-08-06 | CNY 79,70 | -0,19 % | CNY 78,32 | CNY 82,00 | CNY 78,30 | 2,22M |
| 2026-08-05 | CNY 79,85 | +5,02 % | CNY 75,55 | CNY 81,45 | CNY 75,55 | 2,96M |
| 2026-08-04 | CNY 76,03 | +1,41 % | CNY 76,70 | CNY 78,00 | CNY 73,69 | 2,70M |
| 2026-08-03 | CNY 74,97 | -1,17 % | CNY 75,86 | CNY 80,88 | CNY 74,03 | 3,10M |
| 2026-07-31 | CNY 75,86 | +10,25 % | CNY 74,18 | CNY 79,68 | CNY 72,25 | 3,76M |
| 2026-07-30 | CNY 68,81 | -9,46 % | CNY 75,99 | CNY 75,99 | CNY 66,01 | 3,47M |
| 2026-07-29 | CNY 76,00 | -6,93 % | CNY 81,00 | CNY 83,00 | CNY 74,00 | 2,91M |
| 2026-07-28 | CNY 81,66 | -2,79 % | CNY 82,60 | CNY 85,97 | CNY 80,32 | 2,85M |
| 2026-07-27 | CNY 84,00 | +11,48 % | CNY 75,67 | CNY 84,00 | CNY 74,78 | 3,09M |
| 2026-07-24 | CNY 75,35 | -5,40 % | CNY 77,42 | CNY 78,00 | CNY 73,56 | 2,03M |
| 2026-07-23 | CNY 79,65 | -0,36 % | CNY 77,92 | CNY 80,48 | CNY 76,62 | 2,34M |
| 2026-07-22 | CNY 79,94 | -3,37 % | CNY 81,21 | CNY 83,00 | CNY 77,66 | 2,70M |
| 2026-07-21 | CNY 82,73 | +2,48 % | CNY 81,80 | CNY 84,70 | CNY 72,54 | 3,70M |
| 2026-07-20 | CNY 80,73 | -9,70 % | CNY 91,20 | CNY 92,28 | CNY 78,36 | 4,82M |
| 2026-07-17 | CNY 89,40 | -13,43 % | CNY 105,00 | CNY 105,00 | CNY 88,78 | 4,42M |
| 2026-07-16 | CNY 103,27 | -4,66 % | CNY 108,64 | CNY 111,49 | CNY 102,05 | 2,56M |
| 2026-07-15 | CNY 108,32 | -1,26 % | CNY 111,67 | CNY 111,95 | CNY 104,66 | 2,30M |
| 2026-07-14 | CNY 109,70 | +3,01 % | CNY 107,08 | CNY 111,00 | CNY 102,03 | 2,92M |
| 2026-07-13 | CNY 106,49 | -4,67 % | CNY 111,80 | CNY 117,82 | CNY 105,39 | 3,85M |
| 2026-07-10 | CNY 111,71 | +0,93 % | CNY 111,41 | CNY 119,98 | CNY 110,82 | 4,10M |
| 2026-07-09 | CNY 110,68 | -3,40 % | CNY 114,59 | CNY 117,99 | CNY 106,94 | 4,30M |
| 2026-07-08 | CNY 114,58 | -8,79 % | CNY 125,48 | CNY 125,48 | CNY 113,23 | 4,65M |
| 2026-07-07 | CNY 125,62 | +0,45 % | CNY 124,42 | CNY 131,77 | CNY 122,19 | 5,44M |
| 2026-07-06 | CNY 125,06 | +0,61 % | CNY 125,33 | CNY 135,00 | CNY 120,42 | 7,51M |
| 2026-07-03 | CNY 124,30 | +10,98 % | CNY 113,30 | CNY 125,29 | CNY 110,00 | 6,58M |
| 2026-07-02 | CNY 112,00 | +2,60 % | CNY 110,19 | CNY 130,99 | CNY 110,00 | 8,24M |
| 2026-07-01 | CNY 109,16 | +13,28 % | CNY 96,66 | CNY 109,80 | CNY 94,58 | 5,86M |
| 2026-06-30 | CNY 96,36 | +5,68 % | CNY 93,26 | CNY 99,81 | CNY 90,16 | 4,82M |
| 2026-06-29 | CNY 91,18 | +1,77 % | CNY 90,41 | CNY 91,68 | CNY 86,47 | 2,69M |
| 2026-06-26 | CNY 89,59 | -2,83 % | CNY 92,00 | CNY 92,20 | CNY 88,02 | 2,04M |
| 2026-06-25 | CNY 92,20 | -4,65 % | CNY 96,70 | CNY 96,70 | CNY 91,61 | 3,19M |
| 2026-06-24 | CNY 96,70 | -0,13 % | CNY 95,89 | CNY 98,26 | CNY 94,50 | 1,99M |
| 2026-06-23 | CNY 96,83 | -1,09 % | CNY 98,00 | CNY 99,21 | CNY 94,48 | 2,27M |
| 2026-06-22 | CNY 97,90 | -5,16 % | CNY 104,00 | CNY 104,00 | CNY 95,77 | 3,78M |
| 2026-06-18 | CNY 103,23 | -1,26 % | CNY 106,34 | CNY 109,00 | CNY 103,05 | 2,95M |
| 2026-06-17 | CNY 104,55 | +0,75 % | CNY 103,40 | CNY 108,29 | CNY 101,69 | 3,00M |
| 2026-06-16 | CNY 103,77 | -2,18 % | CNY 103,69 | CNY 106,66 | CNY 102,08 | 3,51M |
| 2026-06-15 | CNY 106,08 | +4,17 % | CNY 101,84 | CNY 107,88 | CNY 101,75 | 3,19M |
| 2026-06-12 | CNY 101,83 | -5,23 % | CNY 107,73 | CNY 108,64 | CNY 101,38 | 3,57M |
| 2026-06-11 | CNY 107,45 | -3,75 % | CNY 109,42 | CNY 111,34 | CNY 106,00 | 2,87M |
| 2026-06-10 | CNY 111,64 | -5,27 % | CNY 117,62 | CNY 118,44 | CNY 109,00 | 2,68M |
| 2026-06-09 | CNY 117,85 | -1,38 % | CNY 119,50 | CNY 122,97 | CNY 114,00 | 3,81M |
| 2026-06-08 | CNY 119,50 | +3,02 % | CNY 113,77 | CNY 125,60 | CNY 113,77 | 4,56M |
| 2026-06-05 | CNY 116,00 | +1,94 % | CNY 112,18 | CNY 120,66 | CNY 108,88 | 3,74M |
| 2026-06-04 | CNY 113,79 | +1,10 % | CNY 111,23 | CNY 118,57 | CNY 110,06 | 2,88M |
| 2026-06-03 | CNY 112,55 | +4,13 % | CNY 109,08 | CNY 115,00 | CNY 107,15 | 2,59M |
| 2026-06-02 | CNY 108,09 | -1,55 % | CNY 110,50 | CNY 113,09 | CNY 107,24 | 2,83M |
| 2026-06-01 | CNY 109,79 | -5,99 % | CNY 116,00 | CNY 117,98 | CNY 109,10 | 3,77M |
| 2026-05-29 | CNY 116,79 | -2,67 % | CNY 120,40 | CNY 122,96 | CNY 115,96 | 3,43M |
| 2026-05-28 | CNY 120,00 | -4,63 % | CNY 125,70 | CNY 125,70 | CNY 113,88 | 4,32M |
| 2026-05-27 | CNY 125,82 | +4,48 % | CNY 120,69 | CNY 132,78 | CNY 118,00 | 4,35M |
| 2026-05-26 | CNY 120,43 | -3,25 % | CNY 125,57 | CNY 128,57 | CNY 119,72 | 3,51M |