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 100,60 | -3,45 % | CNY 104,53 | CNY 104,90 | CNY 100,03 | 2,19M |
| 2026-09-29 | CNY 104,20 | +0,65 % | CNY 102,60 | CNY 105,20 | CNY 101,13 | 2,58M |
| 2026-09-28 | CNY 103,53 | -8,46 % | CNY 110,51 | CNY 111,00 | CNY 102,56 | 4,47M |
| 2026-09-24 | CNY 113,10 | -2,36 % | CNY 114,98 | CNY 117,83 | CNY 113,10 | 1,67M |
| 2026-09-23 | CNY 115,83 | +0,04 % | CNY 115,78 | CNY 117,21 | CNY 115,00 | 1,72M |
| 2026-09-22 | CNY 115,78 | -3,49 % | CNY 119,21 | CNY 120,88 | CNY 115,77 | 3,03M |
| 2026-09-21 | CNY 119,97 | +5,83 % | CNY 116,00 | CNY 125,02 | CNY 116,00 | 3,75M |
| 2026-09-18 | CNY 113,36 | +2,90 % | CNY 111,51 | CNY 113,72 | CNY 110,40 | 2,01M |
| 2026-09-17 | CNY 110,16 | -2,78 % | CNY 111,90 | CNY 113,43 | CNY 109,89 | 1,80M |
| 2026-09-16 | CNY 113,31 | +0,81 % | CNY 112,20 | CNY 114,18 | CNY 111,67 | 2,13M |
| 2026-09-15 | CNY 112,40 | -1,37 % | CNY 112,21 | CNY 114,00 | CNY 111,59 | 2,08M |
| 2026-09-14 | CNY 113,96 | +4,03 % | CNY 107,01 | CNY 115,80 | CNY 107,01 | 3,41M |
| 2026-09-11 | CNY 109,55 | +6,02 % | CNY 102,30 | CNY 109,85 | CNY 102,00 | 3,05M |
| 2026-09-10 | CNY 103,33 | -2,06 % | CNY 104,00 | CNY 105,14 | CNY 102,72 | 938,88K |
| 2026-09-09 | CNY 105,50 | +0,34 % | CNY 105,13 | CNY 107,28 | CNY 104,82 | 965,15K |
| 2026-09-08 | CNY 105,14 | -1,70 % | CNY 106,80 | CNY 106,95 | CNY 104,71 | 1,00M |
| 2026-09-07 | CNY 106,96 | +2,85 % | CNY 104,80 | CNY 107,28 | CNY 104,71 | 1,25M |
| 2026-09-04 | CNY 104,00 | -2,48 % | CNY 107,17 | CNY 108,39 | CNY 103,53 | 1,47M |
| 2026-09-03 | CNY 106,64 | -0,34 % | CNY 108,00 | CNY 108,98 | CNY 106,17 | 899,18K |
| 2026-09-02 | CNY 107,00 | -1,38 % | CNY 107,05 | CNY 108,08 | CNY 106,33 | 784,64K |
| 2026-09-01 | CNY 108,50 | -2,76 % | CNY 111,47 | CNY 111,55 | CNY 108,28 | 1,10M |
| 2026-08-31 | CNY 111,58 | -0,06 % | CNY 110,53 | CNY 111,91 | CNY 108,50 | 935,14K |
| 2026-08-28 | CNY 111,65 | +0,06 % | CNY 111,00 | CNY 114,17 | CNY 110,88 | 1,58M |
| 2026-08-27 | CNY 111,58 | +2,92 % | CNY 108,89 | CNY 112,21 | CNY 107,81 | 1,45M |
| 2026-08-26 | CNY 108,41 | -0,67 % | CNY 108,66 | CNY 109,61 | CNY 107,32 | 1,08M |
| 2026-08-25 | CNY 109,14 | -0,49 % | CNY 109,01 | CNY 109,65 | CNY 105,70 | 1,53M |
| 2026-08-24 | CNY 109,68 | -11,12 % | CNY 114,00 | CNY 114,33 | CNY 106,92 | 3,32M |
| 2026-08-21 | CNY 123,40 | -0,85 % | CNY 123,00 | CNY 125,19 | CNY 121,02 | 1,26M |
| 2026-08-20 | CNY 124,46 | +1,10 % | CNY 124,66 | CNY 126,49 | CNY 123,27 | 1,16M |
| 2026-08-19 | CNY 123,11 | -7,41 % | CNY 130,00 | CNY 130,44 | CNY 123,11 | 2,28M |
| 2026-08-18 | CNY 132,96 | +0,31 % | CNY 132,00 | CNY 133,92 | CNY 130,00 | 1,99M |
| 2026-08-17 | CNY 132,55 | +2,59 % | CNY 128,52 | CNY 132,67 | CNY 128,52 | 1,86M |
| 2026-08-14 | CNY 129,20 | +0,39 % | CNY 128,83 | CNY 130,02 | CNY 127,55 | 1,52M |
| 2026-08-13 | CNY 128,70 | -1,93 % | CNY 132,05 | CNY 134,20 | CNY 128,70 | 2,07M |
| 2026-08-12 | CNY 131,23 | -1,17 % | CNY 131,03 | CNY 132,00 | CNY 130,00 | 2,10M |
| 2026-08-11 | CNY 132,78 | +0,67 % | CNY 129,26 | CNY 137,97 | CNY 129,04 | 3,50M |
| 2026-08-10 | CNY 131,90 | +1,95 % | CNY 129,33 | CNY 131,98 | CNY 125,53 | 2,56M |
| 2026-08-07 | CNY 129,38 | +0,90 % | CNY 127,14 | CNY 130,90 | CNY 125,23 | 2,43M |
| 2026-08-06 | CNY 128,23 | -1,40 % | CNY 127,60 | CNY 130,49 | CNY 126,18 | 2,46M |
| 2026-08-05 | CNY 130,05 | +4,06 % | CNY 123,20 | CNY 132,27 | CNY 122,90 | 3,12M |
| 2026-08-04 | CNY 124,98 | +2,59 % | CNY 122,54 | CNY 125,87 | CNY 119,23 | 2,17M |
| 2026-08-03 | CNY 121,82 | -3,25 % | CNY 123,01 | CNY 124,88 | CNY 120,92 | 1,88M |
| 2026-07-31 | CNY 125,91 | -0,06 % | CNY 132,39 | CNY 134,50 | CNY 125,91 | 3,61M |
| 2026-07-30 | CNY 125,98 | +3,43 % | CNY 120,11 | CNY 127,88 | CNY 120,11 | 3,15M |
| 2026-07-29 | CNY 121,80 | +4,85 % | CNY 116,00 | CNY 122,01 | CNY 115,00 | 2,31M |
| 2026-07-28 | CNY 116,17 | -4,70 % | CNY 118,18 | CNY 120,06 | CNY 115,05 | 1,78M |
| 2026-07-27 | CNY 121,90 | +2,76 % | CNY 117,02 | CNY 122,06 | CNY 116,80 | 1,59M |
| 2026-07-24 | CNY 118,63 | -3,41 % | CNY 119,30 | CNY 121,50 | CNY 118,06 | 1,59M |
| 2026-07-23 | CNY 122,82 | +3,17 % | CNY 119,10 | CNY 125,10 | CNY 119,10 | 2,59M |
| 2026-07-22 | CNY 119,05 | -1,35 % | CNY 118,00 | CNY 122,39 | CNY 117,68 | 2,31M |
| 2026-07-21 | CNY 120,68 | +8,09 % | CNY 112,50 | CNY 120,68 | CNY 104,91 | 3,23M |
| 2026-07-20 | CNY 111,65 | -3,76 % | CNY 118,50 | CNY 119,12 | CNY 108,66 | 2,26M |
| 2026-07-17 | CNY 116,01 | -6,55 % | CNY 123,03 | CNY 124,04 | CNY 115,81 | 2,29M |
| 2026-07-16 | CNY 124,14 | -3,04 % | CNY 125,20 | CNY 129,00 | CNY 123,32 | 1,78M |
| 2026-07-15 | CNY 128,03 | -4,41 % | CNY 134,00 | CNY 134,50 | CNY 127,50 | 1,94M |
| 2026-07-14 | CNY 133,93 | +2,07 % | CNY 132,13 | CNY 135,48 | CNY 127,40 | 2,11M |
| 2026-07-13 | CNY 131,22 | -11,94 % | CNY 144,95 | CNY 144,95 | CNY 130,85 | 3,01M |
| 2026-07-10 | CNY 149,01 | +0,25 % | CNY 147,21 | CNY 155,55 | CNY 144,54 | 3,98M |
| 2026-07-09 | CNY 148,64 | +2,93 % | CNY 146,36 | CNY 149,36 | CNY 139,18 | 3,06M |
| 2026-07-08 | CNY 144,41 | -5,18 % | CNY 152,41 | CNY 153,80 | CNY 143,32 | 2,55M |
| 2026-07-07 | CNY 152,30 | -1,63 % | CNY 153,99 | CNY 156,88 | CNY 151,52 | 1,84M |
| 2026-07-06 | CNY 154,82 | -1,71 % | CNY 159,57 | CNY 162,59 | CNY 152,28 | 2,38M |
| 2026-07-03 | CNY 157,52 | -1,05 % | CNY 158,08 | CNY 162,50 | CNY 156,18 | 2,44M |
| 2026-07-02 | CNY 159,19 | -8,25 % | CNY 167,00 | CNY 168,49 | CNY 158,83 | 3,53M |
| 2026-07-01 | CNY 173,50 | -1,47 % | CNY 176,59 | CNY 183,10 | CNY 172,13 | 3,75M |
| 2026-06-30 | CNY 176,09 | -0,56 % | CNY 174,00 | CNY 176,97 | CNY 164,00 | 3,73M |
| 2026-06-29 | CNY 177,08 | +2,81 % | CNY 173,00 | CNY 186,36 | CNY 166,68 | 4,04M |
| 2026-06-26 | CNY 172,24 | -8,81 % | CNY 183,00 | CNY 183,00 | CNY 171,85 | 4,76M |
| 2026-06-25 | CNY 188,88 | +5,10 % | CNY 180,74 | CNY 192,50 | CNY 177,08 | 6,31M |
| 2026-06-24 | CNY 179,71 | +0,26 % | CNY 178,50 | CNY 180,56 | CNY 174,00 | 4,64M |
| 2026-06-23 | CNY 179,24 | -4,66 % | CNY 186,12 | CNY 186,12 | CNY 175,50 | 3,74M |
| 2026-06-22 | CNY 188,00 | -2,14 % | CNY 195,48 | CNY 197,00 | CNY 184,08 | 5,09M |
| 2026-06-18 | CNY 192,11 | -2,61 % | CNY 191,04 | CNY 198,66 | CNY 191,04 | 6,13M |
| 2026-06-17 | CNY 197,26 | +14,35 % | CNY 176,90 | CNY 206,86 | CNY 176,22 | 9,13M |
| 2026-06-16 | CNY 172,50 | +6,60 % | CNY 163,70 | CNY 177,77 | CNY 162,11 | 5,66M |
| 2026-06-15 | CNY 161,82 | +9,20 % | CNY 151,66 | CNY 163,79 | CNY 151,01 | 5,14M |
| 2026-06-12 | CNY 148,19 | -3,47 % | CNY 159,01 | CNY 160,62 | CNY 147,43 | 4,37M |
| 2026-06-11 | CNY 153,51 | -4,11 % | CNY 156,78 | CNY 161,68 | CNY 149,80 | 5,00M |
| 2026-06-10 | CNY 160,09 | -7,09 % | CNY 169,09 | CNY 175,49 | CNY 158,19 | 5,28M |
| 2026-06-09 | CNY 172,30 | +4,88 % | CNY 167,80 | CNY 175,86 | CNY 164,31 | 4,84M |
| 2026-06-08 | CNY 164,28 | -6,23 % | CNY 165,06 | CNY 173,00 | CNY 162,80 | 4,84M |
| 2026-06-05 | CNY 175,20 | -6,58 % | CNY 187,00 | CNY 190,74 | CNY 173,85 | 6,95M |
| 2026-06-04 | CNY 187,55 | +7,86 % | CNY 171,11 | CNY 195,00 | CNY 171,11 | 7,60M |
| 2026-06-03 | CNY 173,88 | -4,25 % | CNY 181,02 | CNY 184,60 | CNY 170,00 | 7,26M |
| 2026-06-02 | CNY 181,60 | +14,00 % | CNY 160,60 | CNY 186,69 | CNY 155,88 | 8,03M |
| 2026-06-01 | CNY 159,30 | -5,96 % | CNY 167,88 | CNY 175,00 | CNY 158,99 | 5,62M |
| 2026-05-29 | CNY 169,40 | -8,43 % | CNY 187,68 | CNY 192,50 | CNY 167,68 | 7,40M |
| 2026-05-28 | CNY 185,00 | +14,35 % | CNY 160,98 | CNY 187,77 | CNY 160,50 | 7,53M |
| 2026-05-27 | CNY 161,79 | -0,92 % | CNY 162,99 | CNY 165,88 | CNY 160,58 | 3,93M |
| 2026-05-26 | CNY 163,30 | -2,04 % | CNY 164,01 | CNY 166,26 | CNY 156,18 | 4,58M |