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 118,00 | +2,41 % | CNY 115,26 | CNY 118,99 | CNY 115,25 | 2,28M |
| 2026-09-29 | CNY 115,22 | -1,23 % | CNY 116,30 | CNY 117,09 | CNY 115,12 | 1,48M |
| 2026-09-28 | CNY 116,66 | -0,63 % | CNY 117,36 | CNY 117,93 | CNY 116,21 | 1,37M |
| 2026-09-24 | CNY 117,40 | -2,25 % | CNY 120,00 | CNY 120,38 | CNY 117,08 | 1,83M |
| 2026-09-23 | CNY 120,10 | -0,60 % | CNY 120,20 | CNY 121,88 | CNY 119,75 | 1,77M |
| 2026-09-22 | CNY 120,82 | -0,17 % | CNY 120,26 | CNY 121,37 | CNY 120,00 | 1,80M |
| 2026-09-21 | CNY 121,02 | +2,29 % | CNY 118,31 | CNY 121,79 | CNY 118,01 | 2,45M |
| 2026-09-18 | CNY 118,31 | +0,40 % | CNY 117,70 | CNY 118,95 | CNY 117,63 | 1,68M |
| 2026-09-17 | CNY 117,84 | +1,06 % | CNY 116,06 | CNY 118,42 | CNY 116,06 | 1,95M |
| 2026-09-16 | CNY 116,60 | -0,61 % | CNY 116,80 | CNY 117,20 | CNY 116,06 | 1,61M |
| 2026-09-15 | CNY 117,31 | -1,17 % | CNY 118,00 | CNY 119,06 | CNY 117,00 | 1,42M |
| 2026-09-14 | CNY 118,70 | -0,86 % | CNY 119,00 | CNY 120,46 | CNY 117,00 | 1,53M |
| 2026-09-11 | CNY 119,73 | +0,56 % | CNY 118,51 | CNY 119,88 | CNY 117,07 | 2,76M |
| 2026-09-10 | CNY 119,06 | -2,31 % | CNY 121,51 | CNY 121,88 | CNY 118,83 | 2,46M |
| 2026-09-09 | CNY 121,88 | -1,18 % | CNY 123,36 | CNY 123,37 | CNY 121,30 | 1,88M |
| 2026-09-08 | CNY 123,34 | +0,54 % | CNY 122,65 | CNY 123,70 | CNY 122,18 | 1,63M |
| 2026-09-07 | CNY 122,68 | -0,86 % | CNY 124,40 | CNY 124,91 | CNY 122,45 | 2,01M |
| 2026-09-04 | CNY 123,75 | +1,05 % | CNY 122,46 | CNY 125,17 | CNY 122,16 | 2,49M |
| 2026-09-03 | CNY 122,46 | -0,36 % | CNY 123,33 | CNY 123,49 | CNY 122,12 | 1,37M |
| 2026-09-02 | CNY 122,90 | -0,16 % | CNY 123,00 | CNY 124,85 | CNY 122,03 | 1,90M |
| 2026-09-01 | CNY 123,10 | +0,79 % | CNY 122,33 | CNY 125,29 | CNY 121,28 | 2,72M |
| 2026-08-31 | CNY 122,13 | -4,06 % | CNY 123,30 | CNY 125,50 | CNY 122,00 | 4,33M |
| 2026-08-28 | CNY 127,30 | +0,74 % | CNY 126,10 | CNY 127,49 | CNY 125,19 | 2,37M |
| 2026-08-27 | CNY 126,37 | -0,81 % | CNY 127,00 | CNY 127,67 | CNY 125,50 | 2,53M |
| 2026-08-26 | CNY 127,40 | +1,00 % | CNY 125,20 | CNY 128,65 | CNY 125,17 | 3,01M |
| 2026-08-25 | CNY 126,14 | +1,92 % | CNY 123,76 | CNY 126,41 | CNY 123,00 | 3,38M |
| 2026-08-24 | CNY 123,76 | -0,27 % | CNY 123,00 | CNY 124,29 | CNY 121,05 | 4,12M |
| 2026-08-21 | CNY 124,10 | -4,28 % | CNY 128,00 | CNY 128,35 | CNY 123,46 | 6,01M |
| 2026-08-20 | CNY 129,65 | +1,85 % | CNY 127,94 | CNY 131,20 | CNY 127,94 | 5,15M |
| 2026-08-19 | CNY 127,30 | -1,13 % | CNY 128,06 | CNY 129,64 | CNY 127,10 | 3,13M |
| 2026-08-18 | CNY 128,76 | -1,09 % | CNY 130,18 | CNY 130,55 | CNY 128,03 | 3,85M |
| 2026-08-17 | CNY 130,18 | -1,82 % | CNY 132,00 | CNY 132,20 | CNY 129,35 | 4,83M |
| 2026-08-14 | CNY 132,59 | -0,80 % | CNY 133,90 | CNY 135,80 | CNY 132,00 | 4,39M |
| 2026-08-13 | CNY 133,66 | -1,05 % | CNY 134,50 | CNY 136,76 | CNY 133,30 | 4,84M |
| 2026-08-12 | CNY 135,08 | -2,69 % | CNY 137,62 | CNY 139,50 | CNY 134,72 | 6,71M |
| 2026-08-11 | CNY 138,81 | -0,69 % | CNY 139,68 | CNY 143,04 | CNY 138,69 | 7,45M |
| 2026-08-10 | CNY 139,77 | +2,03 % | CNY 137,00 | CNY 140,80 | CNY 136,81 | 7,85M |
| 2026-08-07 | CNY 136,99 | +0,88 % | CNY 134,85 | CNY 137,80 | CNY 134,01 | 6,06M |
| 2026-08-06 | CNY 135,79 | -0,76 % | CNY 137,02 | CNY 137,80 | CNY 133,30 | 6,50M |
| 2026-08-05 | CNY 136,83 | -0,49 % | CNY 136,78 | CNY 137,98 | CNY 134,44 | 7,48M |
| 2026-08-04 | CNY 137,50 | -0,44 % | CNY 138,12 | CNY 139,89 | CNY 136,83 | 5,54M |
| 2026-08-03 | CNY 138,11 | -0,95 % | CNY 138,38 | CNY 140,33 | CNY 136,50 | 6,10M |
| 2026-07-31 | CNY 139,44 | +1,19 % | CNY 133,00 | CNY 139,44 | CNY 131,21 | 7,59M |
| 2026-07-30 | CNY 137,80 | +1,03 % | CNY 135,61 | CNY 141,17 | CNY 135,05 | 8,84M |
| 2026-07-29 | CNY 136,39 | +0,28 % | CNY 135,05 | CNY 138,30 | CNY 134,71 | 6,83M |
| 2026-07-28 | CNY 136,01 | +1,30 % | CNY 134,27 | CNY 139,20 | CNY 133,96 | 7,50M |
| 2026-07-27 | CNY 134,27 | +3,04 % | CNY 130,15 | CNY 135,20 | CNY 129,80 | 7,26M |
| 2026-07-24 | CNY 130,31 | -4,59 % | CNY 135,19 | CNY 135,57 | CNY 130,20 | 9,29M |
| 2026-07-23 | CNY 136,58 | -2,44 % | CNY 137,98 | CNY 140,05 | CNY 135,87 | 9,35M |
| 2026-07-22 | CNY 140,00 | -3,48 % | CNY 142,70 | CNY 143,66 | CNY 137,17 | 14,18M |
| 2026-07-21 | CNY 145,05 | +3,59 % | CNY 137,11 | CNY 147,74 | CNY 135,00 | 17,58M |
| 2026-07-20 | CNY 140,02 | -4,51 % | CNY 136,30 | CNY 144,80 | CNY 132,21 | 18,06M |
| 2026-07-17 | CNY 146,63 | +3,88 % | CNY 142,75 | CNY 152,00 | CNY 138,11 | 25,87M |
| 2026-07-16 | CNY 141,15 | +10,00 % | CNY 127,04 | CNY 141,15 | CNY 125,54 | 17,16M |
| 2026-07-15 | CNY 128,32 | +1,34 % | CNY 123,35 | CNY 130,95 | CNY 123,00 | 10,99M |
| 2026-07-14 | CNY 126,62 | +0,83 % | CNY 123,00 | CNY 129,47 | CNY 120,40 | 11,76M |
| 2026-07-13 | CNY 125,58 | +7,29 % | CNY 118,00 | CNY 125,66 | CNY 117,58 | 13,40M |
| 2026-07-10 | CNY 117,05 | +6,11 % | CNY 110,00 | CNY 119,34 | CNY 108,72 | 8,33M |
| 2026-07-09 | CNY 110,31 | -1,16 % | CNY 111,00 | CNY 112,89 | CNY 109,46 | 3,25M |
| 2026-07-08 | CNY 111,60 | +0,67 % | CNY 111,00 | CNY 112,80 | CNY 109,50 | 2,94M |
| 2026-07-07 | CNY 110,86 | -3,56 % | CNY 114,02 | CNY 114,49 | CNY 110,53 | 3,54M |
| 2026-07-06 | CNY 114,95 | +0,66 % | CNY 114,02 | CNY 115,68 | CNY 112,50 | 4,98M |
| 2026-07-03 | CNY 114,20 | +0,35 % | CNY 114,05 | CNY 115,57 | CNY 112,58 | 4,57M |
| 2026-07-02 | CNY 113,80 | -0,85 % | CNY 114,00 | CNY 116,76 | CNY 112,99 | 4,96M |
| 2026-07-01 | CNY 114,77 | +5,02 % | CNY 109,00 | CNY 116,29 | CNY 108,02 | 6,68M |
| 2026-06-30 | CNY 109,28 | -3,61 % | CNY 112,40 | CNY 112,40 | CNY 108,78 | 4,67M |
| 2026-06-29 | CNY 113,37 | +4,97 % | CNY 107,02 | CNY 115,09 | CNY 105,98 | 8,76M |
| 2026-06-26 | CNY 108,00 | -2,51 % | CNY 110,95 | CNY 112,50 | CNY 108,00 | 3,63M |
| 2026-06-25 | CNY 110,78 | +1,22 % | CNY 108,50 | CNY 111,77 | CNY 107,17 | 4,68M |
| 2026-06-24 | CNY 109,44 | -3,42 % | CNY 113,25 | CNY 114,48 | CNY 109,26 | 4,18M |
| 2026-06-23 | CNY 113,31 | -0,86 % | CNY 113,43 | CNY 115,98 | CNY 112,90 | 3,99M |
| 2026-06-22 | CNY 114,29 | +1,24 % | CNY 112,30 | CNY 115,50 | CNY 110,00 | 4,61M |
| 2026-06-18 | CNY 112,89 | -1,49 % | CNY 113,88 | CNY 115,45 | CNY 112,60 | 3,46M |
| 2026-06-17 | CNY 114,60 | -1,31 % | CNY 116,00 | CNY 116,00 | CNY 113,88 | 3,17M |
| 2026-06-16 | CNY 116,12 | -2,07 % | CNY 118,84 | CNY 118,85 | CNY 115,80 | 3,02M |
| 2026-06-15 | CNY 118,57 | -0,83 % | CNY 119,56 | CNY 120,28 | CNY 117,59 | 2,92M |
| 2026-06-12 | CNY 119,56 | +1,02 % | CNY 117,78 | CNY 121,33 | CNY 117,20 | 4,27M |
| 2026-06-11 | CNY 118,35 | +0,72 % | CNY 116,32 | CNY 118,78 | CNY 115,53 | 3,01M |
| 2026-06-10 | CNY 117,50 | +0,46 % | CNY 116,55 | CNY 118,15 | CNY 116,01 | 2,66M |
| 2026-06-09 | CNY 116,96 | -1,81 % | CNY 119,00 | CNY 119,22 | CNY 116,55 | 3,27M |
| 2026-06-08 | CNY 119,12 | -1,95 % | CNY 122,88 | CNY 124,25 | CNY 118,88 | 3,69M |
| 2026-06-05 | CNY 121,49 | +0,13 % | CNY 121,55 | CNY 124,80 | CNY 121,23 | 3,07M |
| 2026-06-04 | CNY 121,33 | -2,38 % | CNY 124,41 | CNY 125,30 | CNY 121,00 | 2,83M |
| 2026-06-03 | CNY 124,29 | -0,17 % | CNY 124,00 | CNY 124,56 | CNY 121,82 | 3,68M |
| 2026-06-02 | CNY 124,50 | -3,42 % | CNY 128,90 | CNY 129,22 | CNY 124,30 | 5,12M |
| 2026-06-01 | CNY 128,91 | +0,39 % | CNY 126,63 | CNY 128,98 | CNY 125,58 | 5,13M |
| 2026-05-29 | CNY 128,41 | +6,10 % | CNY 120,87 | CNY 129,71 | CNY 120,60 | 9,51M |
| 2026-05-28 | CNY 121,03 | -2,46 % | CNY 122,97 | CNY 124,00 | CNY 120,37 | 3,43M |
| 2026-05-27 | CNY 124,08 | +0,88 % | CNY 122,50 | CNY 125,01 | CNY 120,13 | 5,60M |
| 2026-05-26 | CNY 123,00 | -0,77 % | CNY 123,55 | CNY 125,30 | CNY 122,25 | 2,97M |