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 95,43 | -1,74 % | CNY 97,27 | CNY 99,80 | CNY 95,41 | 672,35K |
| 2026-09-29 | CNY 97,12 | +0,27 % | CNY 96,86 | CNY 98,60 | CNY 96,05 | 597,23K |
| 2026-09-28 | CNY 96,86 | -5,46 % | CNY 102,60 | CNY 103,30 | CNY 96,02 | 1,06M |
| 2026-09-24 | CNY 102,45 | -1,37 % | CNY 104,00 | CNY 104,48 | CNY 101,65 | 860,33K |
| 2026-09-23 | CNY 103,87 | -1,40 % | CNY 105,00 | CNY 105,85 | CNY 103,60 | 843,11K |
| 2026-09-22 | CNY 105,34 | -1,35 % | CNY 107,17 | CNY 107,80 | CNY 104,55 | 1,27M |
| 2026-09-21 | CNY 106,78 | -0,18 % | CNY 106,05 | CNY 109,69 | CNY 106,05 | 1,41M |
| 2026-09-18 | CNY 106,97 | +6,44 % | CNY 102,51 | CNY 108,88 | CNY 100,70 | 2,25M |
| 2026-09-17 | CNY 100,50 | -2,06 % | CNY 102,03 | CNY 103,47 | CNY 100,06 | 862,35K |
| 2026-09-16 | CNY 102,61 | +0,92 % | CNY 102,00 | CNY 105,00 | CNY 100,50 | 1,37M |
| 2026-09-15 | CNY 101,67 | +4,70 % | CNY 96,50 | CNY 104,58 | CNY 96,14 | 2,11M |
| 2026-09-14 | CNY 97,11 | +1,90 % | CNY 94,97 | CNY 100,19 | CNY 93,56 | 1,00M |
| 2026-09-11 | CNY 95,30 | -4,28 % | CNY 99,00 | CNY 99,00 | CNY 95,00 | 1,13M |
| 2026-09-10 | CNY 99,56 | -3,71 % | CNY 103,28 | CNY 103,69 | CNY 99,40 | 1,51M |
| 2026-09-09 | CNY 103,40 | +5,15 % | CNY 99,97 | CNY 105,78 | CNY 98,35 | 2,77M |
| 2026-09-08 | CNY 98,34 | -1,26 % | CNY 102,00 | CNY 102,00 | CNY 95,17 | 2,33M |
| 2026-09-07 | CNY 99,59 | +6,17 % | CNY 91,06 | CNY 100,80 | CNY 91,01 | 2,62M |
| 2026-09-04 | CNY 93,80 | -0,19 % | CNY 94,63 | CNY 97,24 | CNY 93,80 | 727,27K |
| 2026-09-03 | CNY 93,98 | -2,11 % | CNY 96,88 | CNY 97,00 | CNY 93,70 | 728,35K |
| 2026-09-02 | CNY 96,01 | -3,22 % | CNY 97,45 | CNY 100,28 | CNY 95,94 | 975,40K |
| 2026-09-01 | CNY 99,20 | +2,27 % | CNY 97,00 | CNY 101,00 | CNY 96,10 | 1,34M |
| 2026-08-31 | CNY 97,00 | +0,83 % | CNY 95,30 | CNY 97,50 | CNY 94,33 | 717,26K |
| 2026-08-28 | CNY 96,20 | -2,14 % | CNY 97,78 | CNY 99,29 | CNY 96,20 | 905,46K |
| 2026-08-27 | CNY 98,30 | +0,86 % | CNY 95,00 | CNY 99,83 | CNY 94,94 | 1,25M |
| 2026-08-26 | CNY 97,46 | +0,89 % | CNY 96,06 | CNY 99,16 | CNY 95,86 | 1,01M |
| 2026-08-25 | CNY 96,60 | -1,58 % | CNY 95,84 | CNY 98,18 | CNY 94,20 | 1,16M |
| 2026-08-24 | CNY 98,15 | +4,65 % | CNY 92,90 | CNY 99,98 | CNY 92,90 | 1,67M |
| 2026-08-21 | CNY 93,79 | +0,56 % | CNY 92,47 | CNY 94,21 | CNY 90,12 | 832,56K |
| 2026-08-20 | CNY 93,27 | +2,80 % | CNY 91,50 | CNY 93,68 | CNY 90,73 | 793,14K |
| 2026-08-19 | CNY 90,73 | -7,49 % | CNY 97,10 | CNY 97,99 | CNY 90,50 | 1,11M |
| 2026-08-18 | CNY 98,08 | -2,02 % | CNY 99,58 | CNY 100,56 | CNY 97,89 | 1,16M |
| 2026-08-17 | CNY 100,10 | +1,23 % | CNY 98,97 | CNY 102,00 | CNY 97,08 | 1,73M |
| 2026-08-14 | CNY 98,88 | +7,25 % | CNY 91,99 | CNY 103,88 | CNY 90,36 | 2,45M |
| 2026-08-13 | CNY 92,20 | +1,10 % | CNY 91,00 | CNY 93,36 | CNY 91,00 | 755,67K |
| 2026-08-12 | CNY 91,20 | -0,49 % | CNY 91,59 | CNY 92,50 | CNY 90,91 | 550,11K |
| 2026-08-11 | CNY 91,65 | -1,27 % | CNY 92,83 | CNY 93,99 | CNY 91,19 | 552,85K |
| 2026-08-10 | CNY 92,83 | -0,04 % | CNY 92,87 | CNY 93,96 | CNY 91,60 | 575,47K |
| 2026-08-07 | CNY 92,87 | +0,36 % | CNY 92,00 | CNY 93,00 | CNY 90,02 | 818,63K |
| 2026-08-06 | CNY 92,54 | -2,59 % | CNY 94,05 | CNY 94,05 | CNY 91,52 | 844,17K |
| 2026-08-05 | CNY 95,00 | +2,82 % | CNY 92,39 | CNY 95,01 | CNY 92,07 | 1,08M |
| 2026-08-04 | CNY 92,39 | +1,80 % | CNY 90,79 | CNY 92,90 | CNY 90,16 | 859,25K |
| 2026-08-03 | CNY 90,76 | +0,28 % | CNY 89,00 | CNY 92,00 | CNY 89,00 | 650,50K |
| 2026-07-31 | CNY 90,51 | +1,58 % | CNY 90,22 | CNY 92,47 | CNY 89,50 | 1,22M |
| 2026-07-30 | CNY 89,10 | +1,37 % | CNY 87,00 | CNY 90,45 | CNY 86,71 | 1,08M |
| 2026-07-29 | CNY 87,90 | +0,27 % | CNY 86,91 | CNY 88,80 | CNY 85,00 | 748,96K |
| 2026-07-28 | CNY 87,66 | -1,17 % | CNY 87,34 | CNY 90,65 | CNY 86,90 | 757,86K |
| 2026-07-27 | CNY 88,70 | +2,70 % | CNY 86,00 | CNY 89,30 | CNY 86,00 | 658,71K |
| 2026-07-24 | CNY 86,37 | -5,39 % | CNY 89,99 | CNY 91,39 | CNY 86,22 | 898,60K |
| 2026-07-23 | CNY 91,29 | +5,05 % | CNY 86,44 | CNY 92,95 | CNY 86,10 | 1,12M |
| 2026-07-22 | CNY 86,90 | -3,65 % | CNY 88,00 | CNY 90,45 | CNY 86,66 | 679,40K |
| 2026-07-21 | CNY 90,19 | +6,11 % | CNY 86,00 | CNY 90,25 | CNY 83,00 | 1,01M |
| 2026-07-20 | CNY 85,00 | -3,95 % | CNY 88,20 | CNY 90,21 | CNY 82,90 | 821,17K |
| 2026-07-17 | CNY 88,50 | -5,89 % | CNY 92,69 | CNY 93,53 | CNY 88,00 | 897,10K |
| 2026-07-16 | CNY 94,04 | +4,22 % | CNY 89,55 | CNY 95,30 | CNY 87,52 | 1,02M |
| 2026-07-15 | CNY 90,23 | -5,67 % | CNY 95,66 | CNY 95,66 | CNY 90,20 | 848,52K |
| 2026-07-14 | CNY 95,65 | -1,46 % | CNY 97,00 | CNY 97,87 | CNY 89,00 | 1,16M |
| 2026-07-13 | CNY 97,07 | -6,76 % | CNY 102,36 | CNY 102,88 | CNY 96,99 | 1,13M |
| 2026-07-10 | CNY 104,11 | -2,71 % | CNY 106,00 | CNY 107,38 | CNY 104,06 | 873,68K |
| 2026-07-09 | CNY 107,01 | +3,89 % | CNY 103,50 | CNY 107,49 | CNY 101,11 | 1,11M |
| 2026-07-08 | CNY 103,00 | -5,94 % | CNY 109,50 | CNY 109,97 | CNY 103,00 | 965,56K |
| 2026-07-07 | CNY 109,50 | +0,70 % | CNY 108,11 | CNY 111,13 | CNY 107,01 | 855,63K |
| 2026-07-06 | CNY 108,74 | -1,22 % | CNY 109,33 | CNY 110,08 | CNY 106,16 | 796,49K |
| 2026-07-03 | CNY 110,08 | +0,45 % | CNY 109,70 | CNY 111,70 | CNY 109,02 | 1,17M |
| 2026-07-02 | CNY 109,59 | -3,15 % | CNY 111,32 | CNY 113,90 | CNY 108,99 | 1,35M |
| 2026-07-01 | CNY 113,16 | -6,47 % | CNY 118,81 | CNY 120,60 | CNY 112,30 | 2,62M |
| 2026-06-30 | CNY 120,99 | +14,67 % | CNY 110,01 | CNY 123,00 | CNY 110,01 | 3,33M |
| 2026-06-29 | CNY 105,51 | +1,48 % | CNY 103,10 | CNY 105,68 | CNY 101,17 | 1,12M |
| 2026-06-26 | CNY 103,97 | -7,97 % | CNY 112,05 | CNY 112,30 | CNY 103,50 | 2,02M |
| 2026-06-25 | CNY 112,98 | -2,69 % | CNY 116,68 | CNY 117,00 | CNY 112,52 | 1,56M |
| 2026-06-24 | CNY 116,10 | -0,04 % | CNY 115,16 | CNY 117,60 | CNY 112,50 | 1,42M |
| 2026-06-23 | CNY 116,15 | -2,47 % | CNY 119,00 | CNY 122,50 | CNY 115,25 | 1,92M |
| 2026-06-22 | CNY 119,09 | -3,38 % | CNY 122,28 | CNY 124,56 | CNY 117,49 | 1,98M |
| 2026-06-18 | CNY 123,25 | +1,16 % | CNY 121,00 | CNY 125,12 | CNY 120,68 | 1,78M |
| 2026-06-17 | CNY 121,84 | -0,21 % | CNY 121,37 | CNY 125,09 | CNY 120,99 | 1,96M |
| 2026-06-16 | CNY 122,10 | +1,75 % | CNY 119,12 | CNY 122,60 | CNY 118,18 | 1,79M |
| 2026-06-15 | CNY 120,00 | +1,95 % | CNY 117,79 | CNY 121,82 | CNY 116,11 | 1,82M |
| 2026-06-12 | CNY 117,70 | +3,08 % | CNY 114,17 | CNY 123,60 | CNY 114,00 | 2,48M |
| 2026-06-11 | CNY 114,18 | +3,67 % | CNY 109,00 | CNY 117,46 | CNY 109,00 | 1,83M |
| 2026-06-10 | CNY 110,14 | -7,78 % | CNY 117,00 | CNY 117,00 | CNY 108,80 | 2,39M |
| 2026-06-09 | CNY 119,43 | -0,90 % | CNY 122,30 | CNY 123,43 | CNY 115,50 | 2,20M |
| 2026-06-08 | CNY 120,51 | -7,32 % | CNY 123,70 | CNY 126,00 | CNY 119,00 | 2,54M |
| 2026-06-05 | CNY 130,03 | +3,94 % | CNY 127,01 | CNY 130,56 | CNY 121,31 | 3,87M |
| 2026-06-04 | CNY 125,10 | -3,69 % | CNY 128,00 | CNY 131,17 | CNY 124,40 | 2,95M |
| 2026-06-03 | CNY 129,89 | +1,35 % | CNY 127,64 | CNY 134,86 | CNY 125,00 | 4,38M |
| 2026-06-02 | CNY 128,16 | +10,25 % | CNY 116,25 | CNY 129,78 | CNY 115,02 | 4,59M |
| 2026-06-01 | CNY 116,25 | -3,93 % | CNY 120,61 | CNY 121,89 | CNY 115,99 | 2,40M |
| 2026-05-29 | CNY 121,00 | -4,42 % | CNY 126,03 | CNY 132,00 | CNY 119,99 | 4,89M |
| 2026-05-28 | CNY 126,60 | +4,24 % | CNY 120,63 | CNY 130,00 | CNY 119,49 | 5,77M |
| 2026-05-27 | CNY 121,45 | +14,19 % | CNY 105,88 | CNY 123,50 | CNY 105,20 | 6,26M |
| 2026-05-26 | CNY 106,36 | -1,54 % | CNY 107,45 | CNY 107,45 | CNY 102,80 | 1,61M |