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 110,00 | +1,20 % | CNY 109,98 | CNY 110,24 | CNY 107,20 | 753,99K |
| 2026-09-29 | CNY 108,70 | -2,42 % | CNY 111,40 | CNY 112,50 | CNY 107,01 | 1,21M |
| 2026-09-28 | CNY 111,40 | -3,94 % | CNY 115,59 | CNY 115,96 | CNY 111,21 | 1,09M |
| 2026-09-24 | CNY 115,97 | -2,11 % | CNY 118,88 | CNY 119,33 | CNY 115,79 | 905,80K |
| 2026-09-23 | CNY 118,47 | +0,99 % | CNY 117,20 | CNY 119,30 | CNY 116,03 | 1,07M |
| 2026-09-22 | CNY 117,31 | -0,43 % | CNY 117,82 | CNY 118,50 | CNY 116,53 | 1,04M |
| 2026-09-21 | CNY 117,82 | +1,51 % | CNY 116,07 | CNY 119,88 | CNY 116,07 | 1,65M |
| 2026-09-18 | CNY 116,07 | +3,51 % | CNY 112,07 | CNY 116,22 | CNY 111,67 | 1,51M |
| 2026-09-17 | CNY 112,13 | +1,12 % | CNY 110,00 | CNY 113,93 | CNY 108,00 | 1,69M |
| 2026-09-16 | CNY 110,89 | +7,66 % | CNY 103,05 | CNY 111,98 | CNY 102,30 | 2,33M |
| 2026-09-15 | CNY 103,00 | -2,92 % | CNY 105,98 | CNY 106,36 | CNY 102,55 | 1,05M |
| 2026-09-14 | CNY 106,10 | +5,93 % | CNY 100,15 | CNY 106,85 | CNY 99,25 | 1,98M |
| 2026-09-11 | CNY 100,16 | +0,15 % | CNY 99,15 | CNY 101,10 | CNY 96,21 | 1,09M |
| 2026-09-10 | CNY 100,01 | -1,62 % | CNY 101,00 | CNY 101,50 | CNY 98,66 | 773,35K |
| 2026-09-09 | CNY 101,66 | -1,93 % | CNY 103,30 | CNY 104,17 | CNY 100,70 | 788,09K |
| 2026-09-08 | CNY 103,66 | -1,74 % | CNY 105,91 | CNY 106,28 | CNY 103,02 | 866,90K |
| 2026-09-07 | CNY 105,50 | -0,94 % | CNY 106,40 | CNY 106,96 | CNY 105,10 | 901,25K |
| 2026-09-04 | CNY 106,50 | +0,10 % | CNY 105,80 | CNY 109,58 | CNY 105,70 | 1,35M |
| 2026-09-03 | CNY 106,39 | -1,91 % | CNY 109,50 | CNY 109,50 | CNY 103,70 | 1,87M |
| 2026-09-02 | CNY 108,46 | +2,07 % | CNY 105,20 | CNY 109,35 | CNY 103,10 | 2,35M |
| 2026-09-01 | CNY 106,26 | +0,44 % | CNY 105,00 | CNY 107,03 | CNY 103,31 | 1,01M |
| 2026-08-31 | CNY 105,79 | +4,69 % | CNY 100,14 | CNY 107,55 | CNY 99,56 | 1,18M |
| 2026-08-28 | CNY 101,05 | -1,04 % | CNY 102,12 | CNY 103,65 | CNY 101,02 | 609,11K |
| 2026-08-27 | CNY 102,11 | -0,27 % | CNY 101,50 | CNY 103,68 | CNY 100,67 | 723,90K |
| 2026-08-26 | CNY 102,39 | -1,28 % | CNY 103,76 | CNY 103,93 | CNY 101,28 | 544,88K |
| 2026-08-25 | CNY 103,72 | +0,92 % | CNY 101,80 | CNY 104,44 | CNY 100,54 | 660,76K |
| 2026-08-24 | CNY 102,77 | -1,37 % | CNY 105,18 | CNY 105,18 | CNY 101,80 | 750,02K |
| 2026-08-21 | CNY 104,20 | -1,43 % | CNY 105,64 | CNY 106,43 | CNY 103,01 | 741,60K |
| 2026-08-20 | CNY 105,71 | +1,16 % | CNY 104,51 | CNY 107,46 | CNY 104,31 | 797,40K |
| 2026-08-19 | CNY 104,50 | -4,11 % | CNY 107,95 | CNY 108,80 | CNY 104,00 | 1,38M |
| 2026-08-18 | CNY 108,98 | -0,37 % | CNY 109,38 | CNY 110,00 | CNY 106,06 | 1,05M |
| 2026-08-17 | CNY 109,38 | +1,98 % | CNY 107,01 | CNY 110,98 | CNY 106,01 | 939,90K |
| 2026-08-14 | CNY 107,26 | +0,59 % | CNY 106,77 | CNY 108,21 | CNY 105,20 | 752,51K |
| 2026-08-13 | CNY 106,63 | -1,64 % | CNY 108,54 | CNY 110,19 | CNY 105,04 | 1,33M |
| 2026-08-12 | CNY 108,41 | +1,07 % | CNY 108,11 | CNY 110,36 | CNY 107,44 | 939,69K |
| 2026-08-11 | CNY 107,26 | +0,62 % | CNY 106,08 | CNY 110,80 | CNY 105,60 | 1,65M |
| 2026-08-10 | CNY 106,60 | +2,31 % | CNY 104,20 | CNY 109,20 | CNY 104,00 | 1,16M |
| 2026-08-07 | CNY 104,19 | +0,18 % | CNY 104,40 | CNY 105,99 | CNY 101,30 | 939,90K |
| 2026-08-06 | CNY 104,00 | +3,17 % | CNY 100,12 | CNY 105,90 | CNY 99,38 | 1,25M |
| 2026-08-05 | CNY 100,80 | +2,34 % | CNY 98,49 | CNY 102,88 | CNY 97,29 | 1,45M |
| 2026-08-04 | CNY 98,50 | +5,37 % | CNY 93,48 | CNY 99,40 | CNY 92,74 | 1,64M |
| 2026-08-03 | CNY 93,48 | +0,94 % | CNY 92,23 | CNY 93,80 | CNY 91,50 | 855,40K |
| 2026-07-31 | CNY 92,61 | +5,21 % | CNY 90,09 | CNY 95,17 | CNY 90,00 | 1,65M |
| 2026-07-30 | CNY 88,02 | -5,86 % | CNY 93,49 | CNY 93,98 | CNY 87,61 | 1,66M |
| 2026-07-29 | CNY 93,50 | +0,10 % | CNY 93,51 | CNY 95,02 | CNY 90,20 | 1,30M |
| 2026-07-28 | CNY 93,41 | -2,70 % | CNY 95,00 | CNY 98,54 | CNY 92,87 | 1,48M |
| 2026-07-27 | CNY 96,00 | +3,11 % | CNY 92,00 | CNY 96,18 | CNY 90,51 | 1,29M |
| 2026-07-24 | CNY 93,10 | -3,42 % | CNY 94,67 | CNY 98,76 | CNY 93,10 | 1,31M |
| 2026-07-23 | CNY 96,40 | +6,27 % | CNY 91,80 | CNY 97,55 | CNY 90,00 | 2,11M |
| 2026-07-22 | CNY 90,71 | -4,90 % | CNY 94,03 | CNY 95,28 | CNY 90,49 | 1,40M |
| 2026-07-21 | CNY 95,38 | +2,87 % | CNY 92,73 | CNY 95,49 | CNY 87,71 | 1,65M |
| 2026-07-20 | CNY 92,72 | -5,22 % | CNY 100,00 | CNY 100,00 | CNY 90,38 | 1,85M |
| 2026-07-17 | CNY 97,83 | -7,38 % | CNY 105,00 | CNY 106,00 | CNY 96,88 | 1,82M |
| 2026-07-16 | CNY 105,63 | -1,01 % | CNY 105,54 | CNY 109,38 | CNY 104,56 | 1,37M |
| 2026-07-15 | CNY 106,71 | -2,67 % | CNY 109,55 | CNY 109,59 | CNY 105,15 | 1,16M |
| 2026-07-14 | CNY 109,64 | -4,04 % | CNY 115,36 | CNY 115,67 | CNY 107,10 | 1,98M |
| 2026-07-13 | CNY 114,25 | -8,45 % | CNY 123,46 | CNY 125,02 | CNY 113,65 | 1,97M |
| 2026-07-10 | CNY 124,80 | -4,14 % | CNY 130,00 | CNY 132,87 | CNY 124,65 | 2,21M |
| 2026-07-09 | CNY 130,19 | +0,96 % | CNY 128,58 | CNY 131,30 | CNY 127,50 | 1,67M |
| 2026-07-08 | CNY 128,95 | +1,76 % | CNY 125,09 | CNY 133,53 | CNY 125,09 | 1,85M |
| 2026-07-07 | CNY 126,72 | -2,22 % | CNY 129,61 | CNY 130,34 | CNY 122,18 | 1,93M |
| 2026-07-06 | CNY 129,60 | -0,83 % | CNY 132,49 | CNY 138,08 | CNY 128,87 | 2,12M |
| 2026-07-03 | CNY 130,68 | -5,24 % | CNY 137,75 | CNY 140,30 | CNY 130,00 | 2,43M |
| 2026-07-02 | CNY 137,90 | -5,26 % | CNY 140,02 | CNY 146,29 | CNY 137,90 | 2,51M |
| 2026-07-01 | CNY 145,56 | +9,98 % | CNY 132,03 | CNY 147,80 | CNY 129,60 | 4,23M |
| 2026-06-30 | CNY 132,35 | +9,65 % | CNY 120,81 | CNY 138,74 | CNY 120,70 | 4,05M |
| 2026-06-29 | CNY 120,70 | +0,29 % | CNY 122,65 | CNY 123,71 | CNY 116,81 | 2,00M |
| 2026-06-26 | CNY 120,35 | -4,48 % | CNY 125,29 | CNY 128,00 | CNY 116,00 | 2,74M |
| 2026-06-25 | CNY 126,00 | +0,40 % | CNY 122,76 | CNY 130,82 | CNY 121,02 | 3,47M |
| 2026-06-24 | CNY 125,50 | +16,10 % | CNY 107,00 | CNY 128,09 | CNY 106,68 | 3,88M |
| 2026-06-23 | CNY 108,10 | +3,84 % | CNY 104,20 | CNY 110,88 | CNY 103,68 | 1,38M |
| 2026-06-22 | CNY 104,10 | -0,13 % | CNY 104,12 | CNY 105,81 | CNY 102,00 | 888,00K |
| 2026-06-18 | CNY 104,24 | -1,19 % | CNY 104,61 | CNY 106,50 | CNY 102,80 | 838,93K |
| 2026-06-17 | CNY 105,50 | -3,37 % | CNY 108,43 | CNY 108,53 | CNY 105,15 | 1,15M |
| 2026-06-16 | CNY 109,18 | -2,19 % | CNY 111,46 | CNY 111,61 | CNY 107,42 | 1,28M |
| 2026-06-15 | CNY 111,62 | -1,94 % | CNY 109,96 | CNY 113,00 | CNY 108,08 | 1,37M |
| 2026-06-12 | CNY 113,83 | -7,53 % | CNY 119,10 | CNY 122,00 | CNY 111,00 | 2,43M |
| 2026-06-11 | CNY 123,10 | +13,69 % | CNY 115,00 | CNY 129,39 | CNY 113,40 | 3,16M |
| 2026-06-10 | CNY 108,28 | +0,44 % | CNY 107,00 | CNY 111,08 | CNY 105,00 | 1,25M |
| 2026-06-09 | CNY 107,81 | +11,03 % | CNY 100,66 | CNY 109,90 | CNY 98,40 | 1,60M |
| 2026-06-08 | CNY 97,10 | -4,54 % | CNY 97,50 | CNY 100,80 | CNY 95,80 | 780,11K |
| 2026-06-05 | CNY 101,72 | -1,43 % | CNY 102,62 | CNY 103,80 | CNY 100,37 | 619,15K |
| 2026-06-04 | CNY 103,20 | -3,95 % | CNY 107,00 | CNY 107,00 | CNY 103,00 | 902,20K |
| 2026-06-03 | CNY 107,44 | +3,07 % | CNY 104,24 | CNY 108,85 | CNY 104,24 | 1,01M |
| 2026-06-02 | CNY 104,24 | -3,48 % | CNY 108,01 | CNY 108,97 | CNY 104,17 | 784,15K |
| 2026-06-01 | CNY 108,00 | -0,33 % | CNY 108,00 | CNY 109,99 | CNY 105,45 | 754,94K |
| 2026-05-29 | CNY 108,36 | -5,12 % | CNY 114,74 | CNY 116,34 | CNY 107,93 | 1,09M |
| 2026-05-28 | CNY 114,21 | -1,12 % | CNY 115,00 | CNY 116,48 | CNY 112,51 | 713,29K |
| 2026-05-27 | CNY 115,50 | -2,47 % | CNY 118,42 | CNY 120,63 | CNY 114,20 | 1,07M |
| 2026-05-26 | CNY 118,42 | -4,80 % | CNY 124,00 | CNY 124,29 | CNY 116,70 | 1,34M |