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 110,30 | -5,32 % | CNY 116,51 | CNY 118,00 | CNY 110,30 | 3,04M |
| 2026-09-29 | CNY 116,50 | +10,68 % | CNY 104,76 | CNY 117,88 | CNY 103,50 | 4,90M |
| 2026-09-28 | CNY 105,26 | -7,26 % | CNY 112,69 | CNY 113,45 | CNY 104,62 | 4,33M |
| 2026-09-24 | CNY 113,50 | -5,79 % | CNY 118,46 | CNY 120,44 | CNY 113,50 | 3,04M |
| 2026-09-23 | CNY 120,47 | +0,51 % | CNY 119,79 | CNY 124,49 | CNY 117,66 | 4,47M |
| 2026-09-22 | CNY 119,86 | +5,06 % | CNY 115,00 | CNY 120,88 | CNY 114,32 | 4,66M |
| 2026-09-21 | CNY 114,09 | -0,79 % | CNY 115,66 | CNY 116,15 | CNY 112,68 | 3,02M |
| 2026-09-18 | CNY 115,00 | -4,25 % | CNY 122,50 | CNY 123,40 | CNY 114,44 | 5,31M |
| 2026-09-17 | CNY 120,10 | -3,45 % | CNY 123,10 | CNY 127,30 | CNY 119,66 | 4,31M |
| 2026-09-16 | CNY 124,39 | +1,88 % | CNY 120,12 | CNY 126,99 | CNY 119,96 | 4,25M |
| 2026-09-15 | CNY 122,10 | -7,08 % | CNY 129,11 | CNY 131,92 | CNY 121,50 | 4,90M |
| 2026-09-14 | CNY 131,40 | +7,51 % | CNY 120,87 | CNY 133,00 | CNY 118,90 | 5,48M |
| 2026-09-11 | CNY 122,22 | -2,43 % | CNY 124,00 | CNY 125,57 | CNY 118,10 | 4,77M |
| 2026-09-10 | CNY 125,26 | -2,38 % | CNY 131,86 | CNY 132,60 | CNY 124,81 | 4,44M |
| 2026-09-09 | CNY 128,32 | +9,26 % | CNY 119,00 | CNY 135,00 | CNY 117,00 | 6,33M |
| 2026-09-08 | CNY 117,44 | +5,32 % | CNY 118,02 | CNY 122,80 | CNY 114,86 | 5,88M |
| 2026-09-07 | CNY 111,51 | +4,21 % | CNY 109,80 | CNY 112,79 | CNY 108,50 | 3,13M |
| 2026-09-04 | CNY 107,00 | -3,48 % | CNY 111,33 | CNY 113,90 | CNY 105,68 | 3,26M |
| 2026-09-03 | CNY 110,86 | +6,36 % | CNY 103,31 | CNY 111,66 | CNY 103,31 | 4,47M |
| 2026-09-02 | CNY 104,23 | +0,53 % | CNY 104,27 | CNY 109,66 | CNY 101,72 | 3,13M |
| 2026-09-01 | CNY 103,68 | +1,01 % | CNY 103,56 | CNY 104,27 | CNY 100,00 | 3,22M |
| 2026-08-31 | CNY 102,64 | +12,98 % | CNY 91,02 | CNY 104,87 | CNY 91,01 | 4,38M |
| 2026-08-28 | CNY 90,85 | -1,86 % | CNY 92,11 | CNY 93,37 | CNY 90,20 | 1,22M |
| 2026-08-27 | CNY 92,57 | +3,89 % | CNY 89,20 | CNY 94,23 | CNY 89,20 | 2,24M |
| 2026-08-26 | CNY 89,10 | -1,57 % | CNY 90,10 | CNY 92,78 | CNY 88,48 | 1,18M |
| 2026-08-25 | CNY 90,52 | +2,28 % | CNY 87,01 | CNY 91,40 | CNY 85,00 | 1,94M |
| 2026-08-24 | CNY 88,50 | -2,43 % | CNY 90,49 | CNY 90,72 | CNY 85,00 | 1,65M |
| 2026-08-21 | CNY 90,70 | -0,40 % | CNY 91,00 | CNY 91,66 | CNY 87,58 | 2,05M |
| 2026-08-20 | CNY 91,06 | +3,15 % | CNY 89,88 | CNY 92,38 | CNY 85,80 | 2,70M |
| 2026-08-19 | CNY 88,28 | -7,71 % | CNY 88,82 | CNY 94,23 | CNY 88,01 | 4,05M |
| 2026-08-18 | CNY 95,65 | +3,89 % | CNY 93,00 | CNY 96,66 | CNY 92,08 | 5,39M |
| 2026-08-17 | CNY 92,07 | +8,47 % | CNY 86,63 | CNY 92,38 | CNY 86,00 | 4,57M |
| 2026-08-14 | CNY 84,88 | +1,28 % | CNY 83,80 | CNY 84,88 | CNY 83,11 | 1,31M |
| 2026-08-13 | CNY 83,81 | -2,44 % | CNY 85,78 | CNY 87,50 | CNY 83,76 | 1,59M |
| 2026-08-12 | CNY 85,91 | +1,69 % | CNY 83,87 | CNY 85,95 | CNY 83,50 | 1,83M |
| 2026-08-11 | CNY 84,48 | +2,57 % | CNY 81,99 | CNY 84,73 | CNY 80,61 | 2,27M |
| 2026-08-10 | CNY 82,36 | -2,00 % | CNY 83,70 | CNY 84,28 | CNY 80,78 | 2,57M |
| 2026-08-07 | CNY 84,04 | +4,14 % | CNY 80,66 | CNY 84,77 | CNY 80,02 | 2,58M |
| 2026-08-06 | CNY 80,70 | +1,06 % | CNY 78,88 | CNY 81,58 | CNY 78,66 | 1,89M |
| 2026-08-05 | CNY 79,85 | +2,71 % | CNY 76,02 | CNY 80,49 | CNY 76,00 | 2,32M |
| 2026-08-04 | CNY 77,74 | +7,23 % | CNY 72,78 | CNY 78,10 | CNY 72,78 | 2,27M |
| 2026-08-03 | CNY 72,50 | -0,22 % | CNY 72,00 | CNY 72,76 | CNY 71,11 | 1,06M |
| 2026-07-31 | CNY 72,66 | +2,28 % | CNY 74,89 | CNY 75,45 | CNY 72,63 | 1,83M |
| 2026-07-30 | CNY 71,04 | -3,32 % | CNY 72,90 | CNY 73,25 | CNY 69,81 | 1,45M |
| 2026-07-29 | CNY 73,48 | +2,03 % | CNY 72,04 | CNY 73,49 | CNY 70,00 | 1,41M |
| 2026-07-28 | CNY 72,02 | -3,33 % | CNY 73,01 | CNY 74,33 | CNY 71,52 | 1,16M |
| 2026-07-27 | CNY 74,50 | +3,47 % | CNY 71,03 | CNY 74,50 | CNY 71,03 | 1,19M |
| 2026-07-24 | CNY 72,00 | -2,57 % | CNY 72,40 | CNY 73,88 | CNY 71,32 | 1,16M |
| 2026-07-23 | CNY 73,90 | +1,48 % | CNY 73,10 | CNY 74,50 | CNY 72,51 | 1,38M |
| 2026-07-22 | CNY 72,82 | -0,99 % | CNY 72,50 | CNY 74,87 | CNY 72,08 | 1,93M |
| 2026-07-21 | CNY 73,55 | +6,44 % | CNY 69,88 | CNY 73,67 | CNY 63,09 | 2,32M |
| 2026-07-20 | CNY 69,10 | -5,55 % | CNY 74,62 | CNY 74,99 | CNY 67,51 | 1,81M |
| 2026-07-17 | CNY 73,16 | -7,35 % | CNY 78,16 | CNY 78,96 | CNY 72,82 | 1,89M |
| 2026-07-16 | CNY 78,96 | -2,19 % | CNY 79,52 | CNY 81,57 | CNY 77,67 | 1,52M |
| 2026-07-15 | CNY 80,73 | -4,47 % | CNY 84,68 | CNY 85,68 | CNY 80,00 | 1,64M |
| 2026-07-14 | CNY 84,51 | +6,13 % | CNY 80,50 | CNY 84,77 | CNY 78,88 | 2,05M |
| 2026-07-13 | CNY 79,63 | -9,36 % | CNY 86,70 | CNY 88,40 | CNY 79,50 | 2,10M |
| 2026-07-10 | CNY 87,85 | -2,23 % | CNY 89,88 | CNY 92,18 | CNY 87,52 | 1,79M |
| 2026-07-09 | CNY 89,85 | +3,13 % | CNY 87,96 | CNY 90,16 | CNY 83,84 | 2,00M |
| 2026-07-08 | CNY 87,12 | -4,05 % | CNY 90,81 | CNY 91,76 | CNY 86,40 | 1,49M |
| 2026-07-07 | CNY 90,80 | -3,50 % | CNY 93,59 | CNY 94,97 | CNY 89,39 | 1,62M |
| 2026-07-06 | CNY 94,09 | -4,62 % | CNY 99,20 | CNY 99,64 | CNY 92,66 | 2,21M |
| 2026-07-03 | CNY 98,65 | -1,25 % | CNY 99,91 | CNY 101,85 | CNY 98,00 | 1,74M |
| 2026-07-02 | CNY 99,90 | -5,19 % | CNY 103,28 | CNY 104,50 | CNY 99,41 | 1,94M |
| 2026-07-01 | CNY 105,37 | -0,08 % | CNY 106,00 | CNY 109,16 | CNY 104,44 | 2,05M |
| 2026-06-30 | CNY 105,45 | +6,14 % | CNY 99,35 | CNY 107,23 | CNY 98,66 | 2,28M |
| 2026-06-29 | CNY 99,35 | -8,11 % | CNY 108,00 | CNY 110,28 | CNY 96,06 | 3,27M |
| 2026-06-26 | CNY 108,12 | -5,03 % | CNY 113,18 | CNY 113,30 | CNY 107,01 | 2,58M |
| 2026-06-25 | CNY 113,85 | -2,69 % | CNY 118,00 | CNY 118,00 | CNY 113,21 | 2,71M |
| 2026-06-24 | CNY 117,00 | +1,61 % | CNY 113,80 | CNY 117,49 | CNY 113,80 | 2,28M |
| 2026-06-23 | CNY 115,15 | -3,28 % | CNY 118,01 | CNY 118,86 | CNY 113,30 | 2,41M |
| 2026-06-22 | CNY 119,05 | -1,39 % | CNY 121,00 | CNY 121,44 | CNY 114,18 | 3,42M |
| 2026-06-18 | CNY 120,73 | -0,42 % | CNY 119,99 | CNY 121,80 | CNY 118,36 | 2,73M |
| 2026-06-17 | CNY 121,24 | +3,40 % | CNY 116,08 | CNY 122,56 | CNY 115,63 | 3,75M |
| 2026-06-16 | CNY 117,25 | +1,71 % | CNY 115,29 | CNY 118,44 | CNY 115,00 | 3,20M |
| 2026-06-15 | CNY 115,28 | +6,01 % | CNY 110,00 | CNY 115,45 | CNY 109,98 | 3,34M |
| 2026-06-12 | CNY 108,74 | +1,03 % | CNY 110,77 | CNY 115,55 | CNY 108,02 | 3,05M |
| 2026-06-11 | CNY 107,63 | +0,16 % | CNY 106,02 | CNY 108,48 | CNY 103,56 | 2,14M |
| 2026-06-10 | CNY 107,46 | -3,91 % | CNY 109,64 | CNY 111,65 | CNY 105,98 | 2,18M |
| 2026-06-09 | CNY 111,83 | +4,61 % | CNY 109,22 | CNY 112,08 | CNY 107,77 | 2,83M |
| 2026-06-08 | CNY 106,90 | -7,49 % | CNY 106,47 | CNY 112,00 | CNY 105,23 | 3,56M |
| 2026-06-05 | CNY 115,56 | -4,42 % | CNY 118,73 | CNY 119,89 | CNY 114,00 | 3,68M |
| 2026-06-04 | CNY 120,90 | -3,90 % | CNY 122,01 | CNY 123,88 | CNY 117,70 | 4,47M |
| 2026-06-03 | CNY 125,80 | +1,35 % | CNY 124,00 | CNY 128,10 | CNY 122,56 | 4,48M |
| 2026-06-02 | CNY 124,12 | -0,45 % | CNY 123,00 | CNY 127,73 | CNY 120,50 | 4,39M |
| 2026-06-01 | CNY 124,68 | -8,63 % | CNY 136,00 | CNY 139,31 | CNY 123,52 | 5,16M |
| 2026-05-29 | CNY 136,45 | +2,03 % | CNY 131,33 | CNY 144,45 | CNY 128,49 | 7,09M |
| 2026-05-28 | CNY 133,74 | +2,01 % | CNY 128,76 | CNY 133,98 | CNY 126,50 | 4,75M |
| 2026-05-27 | CNY 131,11 | -8,95 % | CNY 137,99 | CNY 139,00 | CNY 130,59 | 6,03M |
| 2026-05-26 | CNY 144,00 | +6,08 % | CNY 134,00 | CNY 145,87 | CNY 134,00 | 8,07M |