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 113,01 | -3,58 % | CNY 118,81 | CNY 119,77 | CNY 112,86 | 1,08M |
| 2026-09-29 | CNY 117,20 | +2,09 % | CNY 115,78 | CNY 117,55 | CNY 113,15 | 1,12M |
| 2026-09-28 | CNY 114,80 | -5,99 % | CNY 124,05 | CNY 124,36 | CNY 112,61 | 1,69M |
| 2026-09-24 | CNY 122,11 | -3,36 % | CNY 125,69 | CNY 126,48 | CNY 122,00 | 1,01M |
| 2026-09-23 | CNY 126,35 | +1,04 % | CNY 126,24 | CNY 127,34 | CNY 124,33 | 1,08M |
| 2026-09-22 | CNY 125,05 | -2,56 % | CNY 130,00 | CNY 130,88 | CNY 124,71 | 1,68M |
| 2026-09-21 | CNY 128,33 | +0,82 % | CNY 128,52 | CNY 132,92 | CNY 126,98 | 1,77M |
| 2026-09-18 | CNY 127,28 | +3,35 % | CNY 124,80 | CNY 127,33 | CNY 122,32 | 1,56M |
| 2026-09-17 | CNY 123,15 | -0,53 % | CNY 123,96 | CNY 127,65 | CNY 122,02 | 1,60M |
| 2026-09-16 | CNY 123,80 | +3,76 % | CNY 118,30 | CNY 125,20 | CNY 118,24 | 1,49M |
| 2026-09-15 | CNY 119,31 | +1,76 % | CNY 117,17 | CNY 121,65 | CNY 116,28 | 1,37M |
| 2026-09-14 | CNY 117,25 | +2,13 % | CNY 112,56 | CNY 118,80 | CNY 111,41 | 1,58M |
| 2026-09-11 | CNY 114,80 | -3,62 % | CNY 117,10 | CNY 118,62 | CNY 112,59 | 1,47M |
| 2026-09-10 | CNY 119,11 | -2,05 % | CNY 120,03 | CNY 121,43 | CNY 118,00 | 1,07M |
| 2026-09-09 | CNY 121,60 | -0,21 % | CNY 122,00 | CNY 124,99 | CNY 119,11 | 1,98M |
| 2026-09-08 | CNY 121,85 | -5,06 % | CNY 127,25 | CNY 128,25 | CNY 120,78 | 2,25M |
| 2026-09-07 | CNY 128,35 | +2,70 % | CNY 125,80 | CNY 129,91 | CNY 124,01 | 1,87M |
| 2026-09-04 | CNY 124,98 | -5,64 % | CNY 134,00 | CNY 135,87 | CNY 123,19 | 3,28M |
| 2026-09-03 | CNY 132,45 | +1,55 % | CNY 131,00 | CNY 134,99 | CNY 127,80 | 2,31M |
| 2026-09-02 | CNY 130,43 | +0,49 % | CNY 129,00 | CNY 133,58 | CNY 126,11 | 1,88M |
| 2026-09-01 | CNY 129,79 | -4,56 % | CNY 135,16 | CNY 136,00 | CNY 129,15 | 2,16M |
| 2026-08-31 | CNY 135,99 | +6,77 % | CNY 126,00 | CNY 137,08 | CNY 124,61 | 3,51M |
| 2026-08-28 | CNY 127,37 | -3,50 % | CNY 131,99 | CNY 134,50 | CNY 127,00 | 2,61M |
| 2026-08-27 | CNY 131,99 | +10,44 % | CNY 121,65 | CNY 132,50 | CNY 119,50 | 3,88M |
| 2026-08-26 | CNY 119,51 | -0,99 % | CNY 120,20 | CNY 124,99 | CNY 114,68 | 2,68M |
| 2026-08-25 | CNY 120,71 | +1,44 % | CNY 119,56 | CNY 124,20 | CNY 117,25 | 4,09M |
| 2026-08-24 | CNY 119,00 | -0,84 % | CNY 120,01 | CNY 120,56 | CNY 114,60 | 2,27M |
| 2026-08-21 | CNY 120,01 | -0,62 % | CNY 122,50 | CNY 123,52 | CNY 117,07 | 1,88M |
| 2026-08-20 | CNY 120,76 | +3,34 % | CNY 119,00 | CNY 122,20 | CNY 116,46 | 2,23M |
| 2026-08-19 | CNY 116,86 | -10,11 % | CNY 127,80 | CNY 129,00 | CNY 115,52 | 2,73M |
| 2026-08-18 | CNY 130,01 | -0,77 % | CNY 130,15 | CNY 132,30 | CNY 128,00 | 1,77M |
| 2026-08-17 | CNY 131,02 | +1,49 % | CNY 129,99 | CNY 131,58 | CNY 127,00 | 1,83M |
| 2026-08-14 | CNY 129,10 | +2,40 % | CNY 127,37 | CNY 131,25 | CNY 125,76 | 1,52M |
| 2026-08-13 | CNY 126,07 | +0,05 % | CNY 126,50 | CNY 134,44 | CNY 126,00 | 1,95M |
| 2026-08-12 | CNY 126,01 | +1,73 % | CNY 124,00 | CNY 128,50 | CNY 123,44 | 1,69M |
| 2026-08-11 | CNY 123,87 | -0,10 % | CNY 124,23 | CNY 127,15 | CNY 122,11 | 1,62M |
| 2026-08-10 | CNY 124,00 | -0,98 % | CNY 125,76 | CNY 125,87 | CNY 120,88 | 1,98M |
| 2026-08-07 | CNY 125,23 | +2,99 % | CNY 123,49 | CNY 126,42 | CNY 120,58 | 2,28M |
| 2026-08-06 | CNY 121,59 | +1,84 % | CNY 119,34 | CNY 123,98 | CNY 117,11 | 2,05M |
| 2026-08-05 | CNY 119,39 | +4,45 % | CNY 113,70 | CNY 123,00 | CNY 111,50 | 3,11M |
| 2026-08-04 | CNY 114,30 | +15,38 % | CNY 101,61 | CNY 114,49 | CNY 101,01 | 4,38M |
| 2026-08-03 | CNY 99,06 | -1,50 % | CNY 100,07 | CNY 104,25 | CNY 97,81 | 1,83M |
| 2026-07-31 | CNY 100,57 | +6,88 % | CNY 100,01 | CNY 106,86 | CNY 100,00 | 2,94M |
| 2026-07-30 | CNY 94,10 | -7,52 % | CNY 100,01 | CNY 103,50 | CNY 93,00 | 2,73M |
| 2026-07-29 | CNY 101,75 | +0,11 % | CNY 101,00 | CNY 103,88 | CNY 95,58 | 2,41M |
| 2026-07-28 | CNY 101,64 | -6,24 % | CNY 107,00 | CNY 108,42 | CNY 100,80 | 1,78M |
| 2026-07-27 | CNY 108,40 | +3,39 % | CNY 103,83 | CNY 108,58 | CNY 102,09 | 1,84M |
| 2026-07-24 | CNY 104,85 | -2,16 % | CNY 106,00 | CNY 107,66 | CNY 102,00 | 1,62M |
| 2026-07-23 | CNY 107,17 | -2,40 % | CNY 110,39 | CNY 112,84 | CNY 105,11 | 2,49M |
| 2026-07-22 | CNY 109,80 | -5,44 % | CNY 113,60 | CNY 116,77 | CNY 109,06 | 2,51M |
| 2026-07-21 | CNY 116,12 | +9,96 % | CNY 107,50 | CNY 116,99 | CNY 95,00 | 4,89M |
| 2026-07-20 | CNY 105,60 | -6,92 % | CNY 117,95 | CNY 119,60 | CNY 102,32 | 3,64M |
| 2026-07-17 | CNY 113,45 | -15,80 % | CNY 133,01 | CNY 134,48 | CNY 113,00 | 4,04M |
| 2026-07-16 | CNY 134,74 | -1,58 % | CNY 134,00 | CNY 139,80 | CNY 132,10 | 2,52M |
| 2026-07-15 | CNY 136,90 | +2,41 % | CNY 135,01 | CNY 142,96 | CNY 134,37 | 3,32M |
| 2026-07-14 | CNY 133,68 | +4,44 % | CNY 128,99 | CNY 134,86 | CNY 126,00 | 2,33M |
| 2026-07-13 | CNY 128,00 | -7,96 % | CNY 138,50 | CNY 138,50 | CNY 126,32 | 3,47M |
| 2026-07-10 | CNY 139,07 | -3,09 % | CNY 144,05 | CNY 147,80 | CNY 138,73 | 2,76M |
| 2026-07-09 | CNY 143,50 | +7,08 % | CNY 135,14 | CNY 143,58 | CNY 130,51 | 4,50M |
| 2026-07-08 | CNY 134,01 | -10,11 % | CNY 150,00 | CNY 152,50 | CNY 132,01 | 5,29M |
| 2026-07-07 | CNY 149,08 | -4,47 % | CNY 152,15 | CNY 157,50 | CNY 146,40 | 4,30M |
| 2026-07-06 | CNY 156,05 | -2,46 % | CNY 160,51 | CNY 161,00 | CNY 150,18 | 6,66M |
| 2026-07-03 | CNY 159,99 | +10,54 % | CNY 144,00 | CNY 161,39 | CNY 142,63 | 7,74M |
| 2026-07-02 | CNY 144,73 | +4,23 % | CNY 135,53 | CNY 151,73 | CNY 133,68 | 5,12M |
| 2026-07-01 | CNY 138,86 | -3,44 % | CNY 142,00 | CNY 145,48 | CNY 135,77 | 3,02M |
| 2026-06-30 | CNY 143,80 | +17,83 % | CNY 122,26 | CNY 146,13 | CNY 122,00 | 5,46M |
| 2026-06-29 | CNY 122,04 | -3,14 % | CNY 127,00 | CNY 128,22 | CNY 118,70 | 2,32M |
| 2026-06-26 | CNY 126,00 | -6,81 % | CNY 135,84 | CNY 135,84 | CNY 124,33 | 3,04M |
| 2026-06-25 | CNY 135,21 | -2,02 % | CNY 136,99 | CNY 138,00 | CNY 129,51 | 3,78M |
| 2026-06-24 | CNY 138,00 | +3,59 % | CNY 134,33 | CNY 140,80 | CNY 130,20 | 4,08M |
| 2026-06-23 | CNY 133,22 | +0,92 % | CNY 132,08 | CNY 146,08 | CNY 131,00 | 3,90M |
| 2026-06-22 | CNY 132,00 | -10,08 % | CNY 146,80 | CNY 147,14 | CNY 128,39 | 3,98M |
| 2026-06-18 | CNY 146,80 | +0,20 % | CNY 145,50 | CNY 149,37 | CNY 142,65 | 2,29M |
| 2026-06-17 | CNY 146,50 | +0,27 % | CNY 144,18 | CNY 148,72 | CNY 142,00 | 2,78M |
| 2026-06-16 | CNY 146,11 | +12,05 % | CNY 130,39 | CNY 148,00 | CNY 130,39 | 4,26M |
| 2026-06-15 | CNY 130,40 | +7,10 % | CNY 122,98 | CNY 134,30 | CNY 122,98 | 2,82M |
| 2026-06-12 | CNY 121,76 | -0,51 % | CNY 125,52 | CNY 128,32 | CNY 121,33 | 2,04M |
| 2026-06-11 | CNY 122,39 | -2,76 % | CNY 124,50 | CNY 125,50 | CNY 121,05 | 2,63M |
| 2026-06-10 | CNY 125,86 | -10,48 % | CNY 135,69 | CNY 136,66 | CNY 121,04 | 5,28M |
| 2026-06-09 | CNY 140,60 | +2,35 % | CNY 138,15 | CNY 143,32 | CNY 135,50 | 4,85M |
| 2026-06-08 | CNY 137,37 | -0,92 % | CNY 133,16 | CNY 143,04 | CNY 132,84 | 3,63M |
| 2026-06-05 | CNY 138,65 | +6,06 % | CNY 129,66 | CNY 142,51 | CNY 128,50 | 4,41M |
| 2026-06-04 | CNY 130,73 | +1,88 % | CNY 126,50 | CNY 131,70 | CNY 125,00 | 2,54M |
| 2026-06-03 | CNY 128,32 | -2,42 % | CNY 130,79 | CNY 134,77 | CNY 126,62 | 2,35M |
| 2026-06-02 | CNY 131,50 | +4,43 % | CNY 125,93 | CNY 134,46 | CNY 124,14 | 3,06M |
| 2026-06-01 | CNY 125,92 | -0,56 % | CNY 128,01 | CNY 129,79 | CNY 122,09 | 2,87M |
| 2026-05-29 | CNY 126,63 | -5,85 % | CNY 133,79 | CNY 134,50 | CNY 125,00 | 3,27M |
| 2026-05-28 | CNY 134,50 | +8,01 % | CNY 125,50 | CNY 137,44 | CNY 124,77 | 4,69M |
| 2026-05-27 | CNY 124,52 | -4,54 % | CNY 130,37 | CNY 130,45 | CNY 123,13 | 4,41M |
| 2026-05-26 | CNY 130,44 | -3,59 % | CNY 135,30 | CNY 135,38 | CNY 128,00 | 2,98M |