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 105,43 | +0,33 % | CNY 107,86 | CNY 111,54 | CNY 105,00 | 2,65M |
| 2026-09-29 | CNY 105,08 | +0,46 % | CNY 108,00 | CNY 108,20 | CNY 105,03 | 1,48M |
| 2026-09-28 | CNY 104,60 | -6,87 % | CNY 111,53 | CNY 112,80 | CNY 104,29 | 1,39M |
| 2026-09-24 | CNY 112,32 | -3,07 % | CNY 115,00 | CNY 115,50 | CNY 112,20 | 1,01M |
| 2026-09-23 | CNY 115,88 | +1,25 % | CNY 114,40 | CNY 117,31 | CNY 113,97 | 1,37M |
| 2026-09-22 | CNY 114,45 | -1,12 % | CNY 117,00 | CNY 117,68 | CNY 114,00 | 1,53M |
| 2026-09-21 | CNY 115,75 | -0,21 % | CNY 116,80 | CNY 117,65 | CNY 114,66 | 1,40M |
| 2026-09-18 | CNY 115,99 | +4,32 % | CNY 113,00 | CNY 117,38 | CNY 112,18 | 1,88M |
| 2026-09-17 | CNY 111,19 | -2,04 % | CNY 113,00 | CNY 114,77 | CNY 110,54 | 1,20M |
| 2026-09-16 | CNY 113,51 | +3,56 % | CNY 109,61 | CNY 115,00 | CNY 108,86 | 1,39M |
| 2026-09-15 | CNY 109,61 | -0,35 % | CNY 110,00 | CNY 111,80 | CNY 109,00 | 995,80K |
| 2026-09-14 | CNY 110,00 | +0,55 % | CNY 107,55 | CNY 111,25 | CNY 105,96 | 1,03M |
| 2026-09-11 | CNY 109,40 | -1,87 % | CNY 109,83 | CNY 110,56 | CNY 105,82 | 1,20M |
| 2026-09-10 | CNY 111,49 | -1,95 % | CNY 112,54 | CNY 113,50 | CNY 111,38 | 811,33K |
| 2026-09-09 | CNY 113,71 | -2,25 % | CNY 116,96 | CNY 117,75 | CNY 113,38 | 982,82K |
| 2026-09-08 | CNY 116,33 | -0,91 % | CNY 117,08 | CNY 119,81 | CNY 115,27 | 1,18M |
| 2026-09-07 | CNY 117,40 | +3,09 % | CNY 114,80 | CNY 118,24 | CNY 114,70 | 1,34M |
| 2026-09-04 | CNY 113,88 | -3,35 % | CNY 119,00 | CNY 120,10 | CNY 112,69 | 1,43M |
| 2026-09-03 | CNY 117,83 | -0,92 % | CNY 120,16 | CNY 121,10 | CNY 116,85 | 1,06M |
| 2026-09-02 | CNY 118,92 | -1,76 % | CNY 119,54 | CNY 119,73 | CNY 117,61 | 928,73K |
| 2026-09-01 | CNY 121,05 | -3,63 % | CNY 124,14 | CNY 124,93 | CNY 120,15 | 1,59M |
| 2026-08-31 | CNY 125,61 | +2,36 % | CNY 120,73 | CNY 127,47 | CNY 119,56 | 2,10M |
| 2026-08-28 | CNY 122,71 | -1,24 % | CNY 123,18 | CNY 128,98 | CNY 122,03 | 1,81M |
| 2026-08-27 | CNY 124,25 | +5,00 % | CNY 118,70 | CNY 124,82 | CNY 118,70 | 1,53M |
| 2026-08-26 | CNY 118,33 | -1,86 % | CNY 120,69 | CNY 120,69 | CNY 116,80 | 1,00M |
| 2026-08-25 | CNY 120,57 | +0,18 % | CNY 118,50 | CNY 121,49 | CNY 116,27 | 1,06M |
| 2026-08-24 | CNY 120,35 | -2,02 % | CNY 123,90 | CNY 124,48 | CNY 117,61 | 1,39M |
| 2026-08-21 | CNY 122,83 | +0,01 % | CNY 122,10 | CNY 123,50 | CNY 119,31 | 1,35M |
| 2026-08-20 | CNY 122,82 | -0,11 % | CNY 125,51 | CNY 126,22 | CNY 122,04 | 1,34M |
| 2026-08-19 | CNY 122,96 | -7,55 % | CNY 129,71 | CNY 129,71 | CNY 122,50 | 2,12M |
| 2026-08-18 | CNY 133,00 | -1,27 % | CNY 134,99 | CNY 135,90 | CNY 131,15 | 2,01M |
| 2026-08-17 | CNY 134,71 | +5,32 % | CNY 128,81 | CNY 136,00 | CNY 128,32 | 2,56M |
| 2026-08-14 | CNY 127,90 | +2,01 % | CNY 126,38 | CNY 128,20 | CNY 126,08 | 1,64M |
| 2026-08-13 | CNY 125,38 | -2,25 % | CNY 130,00 | CNY 131,79 | CNY 125,35 | 1,77M |
| 2026-08-12 | CNY 128,26 | +1,07 % | CNY 126,41 | CNY 129,40 | CNY 126,41 | 1,48M |
| 2026-08-11 | CNY 126,90 | -0,43 % | CNY 126,00 | CNY 129,50 | CNY 125,38 | 1,53M |
| 2026-08-10 | CNY 127,45 | -1,20 % | CNY 128,50 | CNY 130,00 | CNY 125,63 | 1,65M |
| 2026-08-07 | CNY 129,00 | +2,95 % | CNY 125,01 | CNY 129,94 | CNY 122,70 | 2,22M |
| 2026-08-06 | CNY 125,30 | +0,11 % | CNY 122,50 | CNY 127,66 | CNY 121,93 | 2,06M |
| 2026-08-05 | CNY 125,16 | +5,68 % | CNY 118,55 | CNY 126,89 | CNY 116,81 | 2,84M |
| 2026-08-04 | CNY 118,43 | +5,35 % | CNY 113,50 | CNY 119,80 | CNY 113,06 | 1,95M |
| 2026-08-03 | CNY 112,42 | -1,45 % | CNY 112,10 | CNY 114,48 | CNY 111,14 | 1,42M |
| 2026-07-31 | CNY 114,07 | +5,82 % | CNY 115,99 | CNY 119,88 | CNY 113,81 | 2,36M |
| 2026-07-30 | CNY 107,80 | -5,36 % | CNY 112,80 | CNY 114,10 | CNY 105,90 | 1,63M |
| 2026-07-29 | CNY 113,90 | -0,06 % | CNY 112,90 | CNY 115,50 | CNY 109,00 | 1,74M |
| 2026-07-28 | CNY 113,97 | -5,54 % | CNY 119,00 | CNY 120,20 | CNY 113,52 | 1,47M |
| 2026-07-27 | CNY 120,66 | +1,82 % | CNY 117,68 | CNY 121,41 | CNY 116,33 | 1,33M |
| 2026-07-24 | CNY 118,50 | -1,97 % | CNY 118,04 | CNY 121,50 | CNY 117,01 | 1,36M |
| 2026-07-23 | CNY 120,88 | -0,49 % | CNY 121,55 | CNY 125,00 | CNY 119,74 | 1,59M |
| 2026-07-22 | CNY 121,48 | -0,95 % | CNY 122,65 | CNY 125,68 | CNY 120,65 | 2,39M |
| 2026-07-21 | CNY 122,65 | +7,95 % | CNY 114,40 | CNY 123,00 | CNY 105,70 | 3,01M |
| 2026-07-20 | CNY 113,62 | -7,30 % | CNY 125,02 | CNY 126,01 | CNY 110,34 | 2,50M |
| 2026-07-17 | CNY 122,57 | -8,83 % | CNY 134,43 | CNY 134,43 | CNY 121,01 | 2,11M |
| 2026-07-16 | CNY 134,44 | -3,11 % | CNY 137,00 | CNY 139,88 | CNY 133,41 | 1,59M |
| 2026-07-15 | CNY 138,76 | -4,60 % | CNY 146,48 | CNY 147,29 | CNY 138,01 | 1,70M |
| 2026-07-14 | CNY 145,45 | +3,66 % | CNY 142,67 | CNY 145,50 | CNY 135,66 | 2,65M |
| 2026-07-13 | CNY 140,31 | -9,23 % | CNY 150,99 | CNY 153,90 | CNY 139,12 | 3,23M |
| 2026-07-10 | CNY 154,58 | -2,28 % | CNY 158,22 | CNY 166,70 | CNY 154,09 | 3,31M |
| 2026-07-09 | CNY 158,19 | +2,38 % | CNY 157,29 | CNY 159,88 | CNY 148,28 | 3,17M |
| 2026-07-08 | CNY 154,51 | -5,41 % | CNY 159,60 | CNY 162,00 | CNY 152,70 | 2,94M |
| 2026-07-07 | CNY 163,34 | +5,58 % | CNY 171,03 | CNY 175,00 | CNY 160,13 | 4,19M |
| 2026-07-06 | CNY 154,71 | -2,03 % | CNY 162,22 | CNY 163,30 | CNY 152,00 | 1,99M |
| 2026-07-03 | CNY 157,92 | -0,42 % | CNY 156,89 | CNY 162,50 | CNY 155,02 | 1,69M |
| 2026-07-02 | CNY 158,58 | -5,16 % | CNY 161,00 | CNY 166,36 | CNY 157,40 | 2,23M |
| 2026-07-01 | CNY 167,20 | -4,12 % | CNY 173,97 | CNY 175,00 | CNY 166,58 | 2,59M |
| 2026-06-30 | CNY 174,39 | +5,44 % | CNY 163,00 | CNY 175,90 | CNY 161,01 | 2,89M |
| 2026-06-29 | CNY 165,40 | -3,50 % | CNY 169,52 | CNY 174,60 | CNY 160,20 | 2,80M |
| 2026-06-26 | CNY 171,40 | -9,50 % | CNY 186,38 | CNY 186,40 | CNY 171,33 | 3,81M |
| 2026-06-25 | CNY 189,39 | +5,86 % | CNY 183,00 | CNY 190,00 | CNY 180,03 | 4,12M |
| 2026-06-24 | CNY 178,91 | -1,15 % | CNY 177,77 | CNY 183,88 | CNY 174,01 | 3,23M |
| 2026-06-23 | CNY 181,00 | -10,06 % | CNY 193,80 | CNY 195,70 | CNY 177,88 | 4,50M |
| 2026-06-22 | CNY 201,24 | +1,33 % | CNY 198,59 | CNY 209,86 | CNY 191,63 | 6,16M |
| 2026-06-18 | CNY 198,59 | +3,97 % | CNY 185,72 | CNY 202,00 | CNY 185,17 | 6,07M |
| 2026-06-17 | CNY 191,00 | +1,58 % | CNY 181,03 | CNY 193,99 | CNY 180,00 | 6,06M |
| 2026-06-16 | CNY 188,02 | +1,74 % | CNY 187,00 | CNY 192,80 | CNY 182,61 | 4,34M |
| 2026-06-15 | CNY 184,80 | +7,72 % | CNY 172,96 | CNY 186,51 | CNY 172,96 | 4,99M |
| 2026-06-12 | CNY 171,55 | -3,68 % | CNY 183,63 | CNY 186,66 | CNY 168,00 | 4,60M |
| 2026-06-11 | CNY 178,10 | -3,30 % | CNY 181,01 | CNY 188,00 | CNY 174,15 | 4,34M |
| 2026-06-10 | CNY 184,18 | -10,06 % | CNY 198,00 | CNY 198,66 | CNY 181,00 | 4,64M |
| 2026-06-09 | CNY 204,77 | +6,54 % | CNY 197,00 | CNY 219,57 | CNY 186,97 | 6,74M |
| 2026-06-08 | CNY 192,20 | -11,84 % | CNY 202,00 | CNY 213,50 | CNY 190,52 | 5,42M |
| 2026-06-05 | CNY 218,01 | -2,78 % | CNY 221,51 | CNY 232,99 | CNY 216,28 | 5,82M |
| 2026-06-04 | CNY 224,25 | +8,86 % | CNY 202,23 | CNY 227,99 | CNY 202,23 | 7,62M |
| 2026-06-03 | CNY 206,00 | -2,69 % | CNY 211,56 | CNY 218,96 | CNY 201,68 | 8,17M |
| 2026-06-02 | CNY 211,70 | +20,00 % | CNY 168,06 | CNY 211,70 | CNY 164,45 | 9,45M |
| 2026-06-01 | CNY 176,42 | +1,35 % | CNY 173,00 | CNY 198,80 | CNY 173,00 | 8,53M |
| 2026-05-29 | CNY 174,07 | -6,73 % | CNY 184,57 | CNY 205,00 | CNY 172,46 | 9,34M |
| 2026-05-28 | CNY 186,62 | +15,53 % | CNY 154,95 | CNY 193,33 | CNY 150,00 | 8,58M |
| 2026-05-27 | CNY 161,54 | +5,32 % | CNY 153,38 | CNY 167,69 | CNY 146,15 | 7,97M |
| 2026-05-26 | CNY 153,38 | -0,11 % | CNY 153,01 | CNY 157,69 | CNY 146,38 | 5,69M |