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 123,36 | -1,39 % | CNY 125,00 | CNY 125,88 | CNY 122,51 | 9,53M |
| 2026-09-29 | CNY 125,10 | +0,88 % | CNY 124,12 | CNY 128,55 | CNY 122,23 | 11,62M |
| 2026-09-28 | CNY 124,01 | -5,05 % | CNY 129,77 | CNY 130,50 | CNY 120,80 | 13,04M |
| 2026-09-24 | CNY 130,60 | -2,40 % | CNY 134,78 | CNY 136,45 | CNY 130,60 | 9,79M |
| 2026-09-23 | CNY 133,81 | +0,55 % | CNY 133,08 | CNY 134,88 | CNY 131,50 | 12,74M |
| 2026-09-22 | CNY 133,08 | +5,69 % | CNY 128,30 | CNY 136,99 | CNY 126,55 | 19,66M |
| 2026-09-21 | CNY 125,92 | +0,12 % | CNY 124,00 | CNY 126,98 | CNY 123,73 | 13,12M |
| 2026-09-18 | CNY 125,77 | +11,43 % | CNY 115,51 | CNY 125,77 | CNY 114,63 | 16,89M |
| 2026-09-17 | CNY 112,87 | -1,30 % | CNY 112,99 | CNY 115,50 | CNY 112,42 | 8,19M |
| 2026-09-16 | CNY 114,36 | +4,65 % | CNY 109,32 | CNY 115,18 | CNY 108,50 | 10,80M |
| 2026-09-15 | CNY 109,28 | -0,50 % | CNY 110,00 | CNY 112,36 | CNY 109,00 | 7,79M |
| 2026-09-14 | CNY 109,83 | -0,96 % | CNY 110,00 | CNY 111,80 | CNY 107,60 | 7,43M |
| 2026-09-11 | CNY 110,90 | -3,21 % | CNY 112,52 | CNY 113,40 | CNY 107,88 | 10,94M |
| 2026-09-10 | CNY 114,58 | -2,21 % | CNY 116,26 | CNY 116,96 | CNY 114,40 | 8,22M |
| 2026-09-09 | CNY 117,17 | -1,60 % | CNY 119,01 | CNY 120,70 | CNY 116,50 | 10,52M |
| 2026-09-08 | CNY 119,07 | -3,74 % | CNY 124,03 | CNY 124,31 | CNY 117,88 | 13,98M |
| 2026-09-07 | CNY 123,69 | +3,18 % | CNY 121,99 | CNY 124,75 | CNY 117,56 | 16,29M |
| 2026-09-04 | CNY 119,88 | -4,98 % | CNY 128,69 | CNY 129,33 | CNY 118,67 | 15,79M |
| 2026-09-03 | CNY 126,16 | -2,87 % | CNY 133,88 | CNY 134,11 | CNY 124,68 | 13,73M |
| 2026-09-02 | CNY 129,89 | -2,41 % | CNY 131,81 | CNY 134,68 | CNY 129,80 | 13,48M |
| 2026-09-01 | CNY 133,10 | +1,22 % | CNY 136,50 | CNY 137,93 | CNY 131,65 | 23,37M |
| 2026-08-31 | CNY 131,50 | +12,89 % | CNY 116,59 | CNY 131,62 | CNY 115,95 | 22,17M |
| 2026-08-28 | CNY 116,48 | -3,16 % | CNY 119,58 | CNY 123,37 | CNY 116,25 | 12,43M |
| 2026-08-27 | CNY 120,28 | +6,86 % | CNY 117,01 | CNY 121,69 | CNY 116,00 | 16,19M |
| 2026-08-26 | CNY 112,56 | -1,42 % | CNY 115,01 | CNY 115,83 | CNY 111,60 | 9,44M |
| 2026-08-25 | CNY 114,18 | -0,11 % | CNY 113,18 | CNY 115,33 | CNY 108,71 | 10,88M |
| 2026-08-24 | CNY 114,31 | -2,38 % | CNY 117,17 | CNY 117,70 | CNY 111,20 | 10,62M |
| 2026-08-21 | CNY 117,10 | -0,26 % | CNY 116,91 | CNY 119,30 | CNY 115,50 | 8,39M |
| 2026-08-20 | CNY 117,40 | +1,51 % | CNY 118,02 | CNY 121,33 | CNY 115,91 | 10,75M |
| 2026-08-19 | CNY 115,65 | -9,78 % | CNY 124,28 | CNY 125,47 | CNY 114,62 | 15,69M |
| 2026-08-18 | CNY 128,18 | -1,15 % | CNY 128,58 | CNY 130,33 | CNY 124,76 | 13,36M |
| 2026-08-17 | CNY 129,67 | +6,02 % | CNY 123,04 | CNY 129,82 | CNY 122,35 | 17,14M |
| 2026-08-14 | CNY 122,31 | +0,01 % | CNY 124,29 | CNY 127,84 | CNY 120,46 | 13,89M |
| 2026-08-13 | CNY 122,30 | -1,70 % | CNY 126,50 | CNY 127,99 | CNY 122,30 | 15,66M |
| 2026-08-12 | CNY 124,41 | -1,10 % | CNY 124,54 | CNY 126,99 | CNY 122,62 | 12,59M |
| 2026-08-11 | CNY 125,79 | +3,45 % | CNY 120,41 | CNY 128,10 | CNY 120,08 | 16,80M |
| 2026-08-10 | CNY 121,60 | -0,90 % | CNY 122,50 | CNY 123,02 | CNY 117,85 | 15,86M |
| 2026-08-07 | CNY 122,70 | +3,11 % | CNY 118,79 | CNY 124,14 | CNY 117,60 | 17,72M |
| 2026-08-06 | CNY 119,00 | +3,93 % | CNY 111,00 | CNY 122,20 | CNY 110,50 | 20,26M |
| 2026-08-05 | CNY 114,50 | +5,42 % | CNY 109,20 | CNY 116,70 | CNY 109,11 | 21,28M |
| 2026-08-04 | CNY 108,61 | +4,12 % | CNY 107,04 | CNY 110,20 | CNY 102,03 | 17,78M |
| 2026-08-03 | CNY 104,31 | -7,75 % | CNY 114,00 | CNY 119,99 | CNY 103,50 | 22,00M |
| 2026-07-31 | CNY 113,07 | +8,72 % | CNY 113,12 | CNY 117,99 | CNY 108,00 | 26,49M |
| 2026-07-30 | CNY 104,00 | -17,35 % | CNY 123,53 | CNY 125,72 | CNY 100,90 | 33,96M |
| 2026-07-29 | CNY 125,83 | +5,92 % | CNY 120,00 | CNY 137,00 | CNY 119,99 | 30,56M |
| 2026-07-28 | CNY 118,80 | -8,62 % | CNY 124,85 | CNY 127,60 | CNY 117,10 | 22,02M |
| 2026-07-27 | CNY 130,00 | -1,37 % | CNY 132,00 | CNY 133,00 | CNY 120,00 | 25,74M |
| 2026-07-24 | CNY 131,80 | +0,27 % | CNY 128,15 | CNY 137,12 | CNY 128,10 | 27,65M |
| 2026-07-23 | CNY 131,45 | -4,05 % | CNY 138,47 | CNY 139,80 | CNY 129,00 | 27,24M |
| 2026-07-22 | CNY 137,00 | +12,13 % | CNY 119,73 | CNY 146,62 | CNY 119,73 | 37,79M |
| 2026-07-21 | CNY 122,18 | +14,56 % | CNY 110,00 | CNY 123,91 | CNY 105,28 | 35,58M |
| 2026-07-20 | CNY 106,65 | +16,11 % | CNY 110,22 | CNY 110,22 | CNY 104,59 | 28,34M |
| 2026-07-17 | CNY 91,85 | -11,68 % | CNY 103,57 | CNY 104,00 | CNY 90,50 | 13,89M |
| 2026-07-16 | CNY 104,00 | -2,87 % | CNY 106,64 | CNY 114,00 | CNY 102,20 | 10,50M |
| 2026-07-15 | CNY 107,07 | -4,84 % | CNY 114,77 | CNY 117,34 | CNY 105,51 | 8,53M |
| 2026-07-14 | CNY 112,52 | +1,23 % | CNY 112,54 | CNY 114,28 | CNY 106,66 | 9,73M |
| 2026-07-13 | CNY 111,15 | -5,81 % | CNY 116,32 | CNY 120,36 | CNY 110,34 | 10,81M |
| 2026-07-10 | CNY 118,01 | -3,74 % | CNY 122,93 | CNY 127,50 | CNY 117,60 | 11,52M |
| 2026-07-09 | CNY 122,60 | +6,55 % | CNY 115,68 | CNY 122,98 | CNY 111,00 | 9,92M |
| 2026-07-08 | CNY 115,06 | -0,15 % | CNY 116,80 | CNY 119,98 | CNY 111,40 | 8,81M |
| 2026-07-07 | CNY 115,23 | -1,02 % | CNY 116,26 | CNY 121,19 | CNY 113,50 | 7,96M |
| 2026-07-06 | CNY 116,42 | -0,92 % | CNY 119,56 | CNY 119,99 | CNY 112,30 | 7,57M |
| 2026-07-03 | CNY 117,50 | +1,29 % | CNY 115,75 | CNY 120,60 | CNY 113,88 | 8,45M |
| 2026-07-02 | CNY 116,00 | -5,96 % | CNY 120,89 | CNY 123,90 | CNY 115,27 | 10,89M |
| 2026-07-01 | CNY 123,35 | -4,16 % | CNY 128,90 | CNY 130,18 | CNY 122,34 | 10,58M |
| 2026-06-30 | CNY 128,71 | +6,52 % | CNY 122,14 | CNY 128,96 | CNY 122,14 | 9,11M |
| 2026-06-29 | CNY 120,83 | -2,89 % | CNY 125,63 | CNY 128,23 | CNY 116,31 | 13,94M |
| 2026-06-26 | CNY 124,42 | -2,68 % | CNY 129,88 | CNY 133,08 | CNY 123,50 | 14,21M |
| 2026-06-25 | CNY 127,85 | +5,16 % | CNY 122,30 | CNY 128,88 | CNY 120,00 | 14,68M |
| 2026-06-24 | CNY 121,58 | +8,40 % | CNY 112,07 | CNY 122,70 | CNY 112,00 | 14,37M |
| 2026-06-23 | CNY 112,16 | -1,20 % | CNY 113,50 | CNY 115,80 | CNY 110,31 | 12,64M |
| 2026-06-22 | CNY 113,52 | +0,78 % | CNY 115,00 | CNY 115,97 | CNY 109,44 | 12,24M |
| 2026-06-18 | CNY 112,64 | +2,34 % | CNY 110,06 | CNY 113,98 | CNY 109,00 | 11,52M |
| 2026-06-17 | CNY 110,06 | -0,26 % | CNY 109,00 | CNY 112,68 | CNY 108,03 | 14,00M |
| 2026-06-16 | CNY 110,35 | +4,10 % | CNY 105,04 | CNY 110,63 | CNY 104,05 | 19,63M |
| 2026-06-15 | CNY 106,00 | +16,50 % | CNY 92,00 | CNY 106,12 | CNY 92,00 | 27,68M |
| 2026-06-12 | CNY 90,99 | +5,86 % | CNY 87,67 | CNY 93,38 | CNY 86,65 | 15,12M |
| 2026-06-11 | CNY 85,95 | +0,29 % | CNY 85,78 | CNY 86,40 | CNY 83,01 | 9,49M |
| 2026-06-10 | CNY 85,70 | +4,92 % | CNY 83,33 | CNY 87,38 | CNY 82,80 | 12,25M |
| 2026-06-09 | CNY 81,68 | +9,17 % | CNY 77,81 | CNY 82,45 | CNY 77,81 | 9,95M |
| 2026-06-08 | CNY 74,82 | -4,51 % | CNY 74,99 | CNY 77,88 | CNY 73,61 | 6,44M |
| 2026-06-05 | CNY 78,35 | -0,68 % | CNY 78,29 | CNY 79,98 | CNY 75,90 | 7,04M |
| 2026-06-04 | CNY 78,89 | -0,99 % | CNY 78,40 | CNY 80,40 | CNY 78,12 | 5,81M |
| 2026-06-03 | CNY 79,68 | +0,44 % | CNY 79,20 | CNY 82,09 | CNY 78,55 | 6,02M |
| 2026-06-02 | CNY 79,33 | -0,84 % | CNY 80,32 | CNY 80,74 | CNY 77,00 | 6,85M |
| 2026-06-01 | CNY 80,00 | -3,36 % | CNY 83,58 | CNY 84,50 | CNY 79,89 | 9,23M |
| 2026-05-29 | CNY 82,78 | -7,69 % | CNY 89,68 | CNY 90,00 | CNY 82,06 | 10,84M |
| 2026-05-28 | CNY 89,68 | +1,33 % | CNY 88,15 | CNY 90,47 | CNY 85,58 | 7,31M |
| 2026-05-27 | CNY 88,50 | -1,27 % | CNY 89,58 | CNY 93,48 | CNY 88,04 | 8,84M |
| 2026-05-26 | CNY 89,64 | -2,63 % | CNY 91,27 | CNY 91,27 | CNY 87,75 | 7,76M |