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 97,20 | -2,79 % | CNY 101,85 | CNY 101,85 | CNY 97,18 | 753,47K |
| 2026-09-29 | CNY 99,99 | +0,49 % | CNY 98,90 | CNY 101,50 | CNY 98,84 | 590,20K |
| 2026-09-28 | CNY 99,50 | -3,20 % | CNY 102,99 | CNY 103,91 | CNY 99,50 | 919,30K |
| 2026-09-24 | CNY 102,79 | -0,54 % | CNY 102,89 | CNY 104,57 | CNY 101,57 |
| 823,55K |
| 2026-09-23 | CNY 103,35 | +3,73 % | CNY 99,50 | CNY 103,89 | CNY 99,10 | 1,06M |
| 2026-09-22 | CNY 99,63 | -1,04 % | CNY 101,15 | CNY 101,46 | CNY 99,22 | 569,50K |
| 2026-09-21 | CNY 100,68 | +2,10 % | CNY 98,57 | CNY 101,00 | CNY 98,03 | 754,26K |
| 2026-09-18 | CNY 98,61 | +3,31 % | CNY 95,61 | CNY 98,76 | CNY 95,61 | 905,20K |
| 2026-09-17 | CNY 95,45 | -0,17 % | CNY 95,81 | CNY 96,38 | CNY 94,60 | 408,94K |
| 2026-09-16 | CNY 95,61 | +1,85 % | CNY 93,71 | CNY 95,95 | CNY 93,50 | 538,96K |
| 2026-09-15 | CNY 93,87 | +1,01 % | CNY 92,40 | CNY 95,25 | CNY 92,40 | 448,06K |
| 2026-09-14 | CNY 92,93 | +2,33 % | CNY 89,81 | CNY 93,46 | CNY 89,50 | 550,16K |
| 2026-09-11 | CNY 90,81 | -1,70 % | CNY 91,07 | CNY 92,28 | CNY 89,16 | 571,00K |
| 2026-09-10 | CNY 92,38 | -3,11 % | CNY 94,99 | CNY 95,00 | CNY 92,32 | 534,64K |
| 2026-09-09 | CNY 95,35 | -0,82 % | CNY 95,75 | CNY 96,78 | CNY 94,67 | 435,50K |
| 2026-09-08 | CNY 96,14 | -1,03 % | CNY 97,14 | CNY 97,49 | CNY 95,42 | 466,30K |
| 2026-09-07 | CNY 97,14 | +0,94 % | CNY 96,28 | CNY 97,80 | CNY 95,77 | 394,33K |
| 2026-09-04 | CNY 96,24 | -1,51 % | CNY 98,15 | CNY 99,50 | CNY 95,55 | 626,06K |
| 2026-09-03 | CNY 97,72 | -1,29 % | CNY 99,00 | CNY 99,84 | CNY 97,00 | 439,77K |
| 2026-09-02 | CNY 99,00 | -0,35 % | CNY 98,90 | CNY 99,37 | CNY 97,32 | 441,57K |
| 2026-09-01 | CNY 99,35 | -1,35 % | CNY 99,95 | CNY 101,19 | CNY 99,12 | 490,66K |
| 2026-08-31 | CNY 100,71 | +0,30 % | CNY 99,51 | CNY 101,07 | CNY 99,03 | 498,66K |
| 2026-08-28 | CNY 100,41 | -1,70 % | CNY 101,80 | CNY 102,60 | CNY 100,20 | 630,81K |
| 2026-08-27 | CNY 102,15 | +2,77 % | CNY 99,40 | CNY 102,51 | CNY 98,71 | 858,05K |
| 2026-08-26 | CNY 99,40 | -0,29 % | CNY 99,85 | CNY 100,77 | CNY 98,75 | 521,50K |
| 2026-08-25 | CNY 99,69 | -0,31 % | CNY 98,98 | CNY 99,83 | CNY 96,52 | 545,00K |
| 2026-08-24 | CNY 100,00 | +1,24 % | CNY 99,45 | CNY 101,00 | CNY 98,38 | 766,07K |
| 2026-08-21 | CNY 98,78 | +0,08 % | CNY 98,00 | CNY 98,97 | CNY 96,70 | 535,76K |
| 2026-08-20 | CNY 98,70 | -0,30 % | CNY 99,98 | CNY 101,80 | CNY 98,07 | 642,97K |
| 2026-08-19 | CNY 99,00 | -4,88 % | CNY 103,10 | CNY 103,10 | CNY 98,80 | 874,30K |
| 2026-08-18 | CNY 104,08 | -1,22 % | CNY 105,36 | CNY 105,46 | CNY 103,01 | 741,70K |
| 2026-08-17 | CNY 105,37 | +1,66 % | CNY 103,88 | CNY 105,68 | CNY 102,52 | 930,14K |
| 2026-08-14 | CNY 103,65 | +0,44 % | CNY 102,42 | CNY 105,49 | CNY 102,11 | 960,50K |
| 2026-08-13 | CNY 103,20 | +0,77 % | CNY 102,96 | CNY 108,00 | CNY 102,89 | 1,36M |
| 2026-08-12 | CNY 102,41 | -0,32 % | CNY 102,30 | CNY 103,32 | CNY 102,17 | 627,80K |
| 2026-08-11 | CNY 102,74 | -0,09 % | CNY 101,86 | CNY 104,68 | CNY 101,74 | 911,66K |
| 2026-08-10 | CNY 102,83 | -0,34 % | CNY 103,35 | CNY 103,56 | CNY 100,46 | 883,54K |
| 2026-08-07 | CNY 103,18 | +0,66 % | CNY 102,43 | CNY 103,85 | CNY 100,21 | 935,31K |
| 2026-08-06 | CNY 102,50 | -0,10 % | CNY 101,50 | CNY 103,95 | CNY 101,20 | 713,61K |
| 2026-08-05 | CNY 102,60 | +0,98 % | CNY 101,00 | CNY 104,02 | CNY 100,23 | 946,61K |
| 2026-08-04 | CNY 101,60 | +1,70 % | CNY 100,94 | CNY 101,75 | CNY 99,50 | 731,83K |
| 2026-08-03 | CNY 99,90 | -1,00 % | CNY 99,00 | CNY 100,38 | CNY 98,86 | 610,01K |
| 2026-07-31 | CNY 100,91 | +0,58 % | CNY 102,99 | CNY 103,80 | CNY 98,81 | 1,27M |
| 2026-07-30 | CNY 100,33 | +4,76 % | CNY 95,77 | CNY 102,41 | CNY 95,00 | 1,53M |
| 2026-07-29 | CNY 95,77 | +0,76 % | CNY 95,00 | CNY 96,12 | CNY 93,06 | 706,69K |
| 2026-07-28 | CNY 95,05 | -1,36 % | CNY 95,02 | CNY 97,28 | CNY 94,38 | 822,88K |
| 2026-07-27 | CNY 96,36 | +1,96 % | CNY 93,51 | CNY 96,43 | CNY 93,50 | 646,47K |
| 2026-07-24 | CNY 94,51 | -4,30 % | CNY 97,00 | CNY 98,16 | CNY 94,21 | 720,73K |
| 2026-07-23 | CNY 98,76 | +1,86 % | CNY 96,53 | CNY 98,98 | CNY 96,51 | 641,37K |
| 2026-07-22 | CNY 96,96 | -3,04 % | CNY 98,12 | CNY 99,12 | CNY 95,90 | 999,27K |
| 2026-07-21 | CNY 100,00 | +2,92 % | CNY 97,17 | CNY 100,49 | CNY 90,02 | 1,48M |
| 2026-07-20 | CNY 97,16 | -6,85 % | CNY 104,51 | CNY 105,90 | CNY 96,02 | 1,20M |
| 2026-07-17 | CNY 104,30 | -2,96 % | CNY 106,50 | CNY 108,80 | CNY 103,06 | 996,93K |
| 2026-07-16 | CNY 107,48 | +0,56 % | CNY 104,86 | CNY 108,77 | CNY 103,91 | 762,15K |
| 2026-07-15 | CNY 106,88 | -4,74 % | CNY 111,34 | CNY 112,28 | CNY 106,50 | 1,09M |
| 2026-07-14 | CNY 112,20 | +0,90 % | CNY 111,21 | CNY 112,44 | CNY 107,00 | 1,09M |
| 2026-07-13 | CNY 111,20 | -9,97 % | CNY 121,30 | CNY 121,83 | CNY 111,00 | 1,90M |
| 2026-07-10 | CNY 123,52 | +0,02 % | CNY 123,00 | CNY 127,77 | CNY 121,00 | 1,99M |
| 2026-07-09 | CNY 123,49 | +0,94 % | CNY 123,00 | CNY 123,51 | CNY 117,50 | 1,61M |
| 2026-07-08 | CNY 122,34 | -5,43 % | CNY 129,33 | CNY 129,99 | CNY 121,90 | 2,06M |
| 2026-07-07 | CNY 129,36 | -2,96 % | CNY 134,00 | CNY 134,19 | CNY 128,50 | 1,21M |
| 2026-07-06 | CNY 133,30 | -3,45 % | CNY 137,50 | CNY 140,88 | CNY 133,01 | 1,42M |
| 2026-07-03 | CNY 138,07 | -3,18 % | CNY 141,50 | CNY 144,29 | CNY 137,24 | 1,48M |
| 2026-07-02 | CNY 142,60 | -1,25 % | CNY 140,92 | CNY 147,87 | CNY 138,02 | 1,88M |
| 2026-07-01 | CNY 144,41 | +3,28 % | CNY 139,90 | CNY 144,94 | CNY 137,60 | 2,06M |
| 2026-06-30 | CNY 139,83 | +8,87 % | CNY 128,42 | CNY 141,41 | CNY 127,26 | 2,23M |
| 2026-06-29 | CNY 128,44 | -2,04 % | CNY 133,97 | CNY 135,99 | CNY 125,50 | 1,71M |
| 2026-06-26 | CNY 131,11 | -5,61 % | CNY 137,66 | CNY 138,86 | CNY 130,20 | 1,78M |
| 2026-06-25 | CNY 138,90 | -3,38 % | CNY 144,95 | CNY 147,33 | CNY 137,58 | 1,81M |
| 2026-06-24 | CNY 143,76 | -1,01 % | CNY 143,89 | CNY 146,99 | CNY 140,91 | 1,41M |
| 2026-06-23 | CNY 145,22 | -0,47 % | CNY 145,66 | CNY 153,00 | CNY 142,00 | 1,74M |
| 2026-06-22 | CNY 145,90 | +1,32 % | CNY 143,30 | CNY 145,90 | CNY 140,00 | 2,01M |
| 2026-06-18 | CNY 144,00 | +2,47 % | CNY 140,17 | CNY 145,00 | CNY 139,25 | 2,05M |
| 2026-06-17 | CNY 140,53 | +3,78 % | CNY 134,60 | CNY 145,00 | CNY 134,05 | 2,68M |
| 2026-06-16 | CNY 135,41 | +3,74 % | CNY 130,37 | CNY 139,68 | CNY 129,62 | 2,12M |
| 2026-06-15 | CNY 130,53 | +6,04 % | CNY 124,01 | CNY 130,80 | CNY 123,56 | 1,97M |
| 2026-06-12 | CNY 123,09 | +0,30 % | CNY 124,68 | CNY 127,80 | CNY 122,68 | 1,67M |
| 2026-06-11 | CNY 122,72 | -1,57 % | CNY 124,02 | CNY 125,18 | CNY 121,43 | 1,22M |
| 2026-06-10 | CNY 124,68 | -6,46 % | CNY 131,63 | CNY 131,80 | CNY 122,50 | 2,47M |
| 2026-06-09 | CNY 133,29 | +0,67 % | CNY 135,15 | CNY 136,66 | CNY 131,60 | 1,64M |
| 2026-06-08 | CNY 132,40 | -6,07 % | CNY 135,01 | CNY 136,65 | CNY 131,31 | 2,13M |
| 2026-06-05 | CNY 140,95 | -0,60 % | CNY 142,00 | CNY 146,00 | CNY 135,30 | 3,00M |
| 2026-06-04 | CNY 141,80 | +1,18 % | CNY 138,33 | CNY 144,49 | CNY 137,83 | 2,23M |
| 2026-06-03 | CNY 140,15 | -3,28 % | CNY 143,33 | CNY 144,33 | CNY 138,40 | 2,42M |
| 2026-06-02 | CNY 144,90 | +6,33 % | CNY 136,20 | CNY 146,66 | CNY 132,38 | 3,43M |
| 2026-06-01 | CNY 136,27 | -0,89 % | CNY 139,89 | CNY 142,40 | CNY 136,03 | 2,51M |
| 2026-05-29 | CNY 137,50 | +0,87 % | CNY 137,31 | CNY 150,97 | CNY 135,80 | 4,74M |
| 2026-05-28 | CNY 136,32 | +4,64 % | CNY 128,00 | CNY 137,45 | CNY 127,36 | 2,85M |
| 2026-05-27 | CNY 130,28 | +0,41 % | CNY 129,29 | CNY 137,50 | CNY 128,00 | 2,34M |
| 2026-05-26 | CNY 129,75 | -4,40 % | CNY 134,42 | CNY 134,82 | CNY 125,64 | 3,03M |