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 115,26 | -0,50 % | CNY 116,48 | CNY 116,78 | CNY 114,90 | 2,09M |
| 2026-09-29 | CNY 115,84 | -0,17 % | CNY 116,00 | CNY 116,99 | CNY 114,36 | 2,54M |
| 2026-09-28 | CNY 116,04 | -3,55 % | CNY 119,00 | CNY 119,99 | CNY 115,30 | 3,17M |
| 2026-09-24 | CNY 120,31 | -3,91 % | CNY 124,03 | CNY 124,79 | CNY 120,20 | 4,36M |
| 2026-09-23 | CNY 125,20 | +0,95 % | CNY 124,00 | CNY 126,26 | CNY 123,33 | 3,37M |
| 2026-09-22 | CNY 124,02 | +0,13 % | CNY 124,68 | CNY 127,00 | CNY 123,52 | 4,22M |
| 2026-09-21 | CNY 123,86 | -0,48 % | CNY 126,78 | CNY 127,50 | CNY 123,24 | 3,62M |
| 2026-09-18 | CNY 124,46 | +1,52 % | CNY 124,00 | CNY 126,33 | CNY 122,62 | 3,99M |
| 2026-09-17 | CNY 122,60 | -2,47 % | CNY 125,14 | CNY 126,27 | CNY 122,53 | 3,13M |
| 2026-09-16 | CNY 125,70 | +0,79 % | CNY 124,40 | CNY 126,29 | CNY 123,32 | 2,91M |
| 2026-09-15 | CNY 124,72 | -0,08 % | CNY 123,98 | CNY 125,60 | CNY 123,71 | 2,19M |
| 2026-09-14 | CNY 124,82 | +1,47 % | CNY 121,66 | CNY 125,00 | CNY 120,50 | 2,67M |
| 2026-09-11 | CNY 123,01 | +0,77 % | CNY 120,90 | CNY 123,46 | CNY 118,85 | 3,39M |
| 2026-09-10 | CNY 122,07 | -0,80 % | CNY 122,01 | CNY 123,27 | CNY 120,57 | 1,89M |
| 2026-09-09 | CNY 123,06 | -0,28 % | CNY 124,00 | CNY 124,44 | CNY 122,30 | 2,15M |
| 2026-09-08 | CNY 123,40 | -2,32 % | CNY 126,33 | CNY 126,33 | CNY 123,01 | 3,19M |
| 2026-09-07 | CNY 126,33 | +2,31 % | CNY 124,80 | CNY 127,28 | CNY 124,60 | 2,70M |
| 2026-09-04 | CNY 123,48 | -1,34 % | CNY 125,89 | CNY 128,80 | CNY 122,88 | 2,74M |
| 2026-09-03 | CNY 125,16 | +1,63 % | CNY 124,00 | CNY 126,37 | CNY 123,90 | 3,02M |
| 2026-09-02 | CNY 123,15 | -3,18 % | CNY 125,12 | CNY 126,00 | CNY 122,60 | 3,76M |
| 2026-09-01 | CNY 127,19 | -1,49 % | CNY 129,25 | CNY 132,50 | CNY 127,00 | 2,95M |
| 2026-08-31 | CNY 129,12 | +0,60 % | CNY 126,90 | CNY 129,44 | CNY 125,81 | 3,15M |
| 2026-08-28 | CNY 128,35 | -0,96 % | CNY 128,90 | CNY 131,95 | CNY 128,26 | 2,69M |
| 2026-08-27 | CNY 129,60 | +1,72 % | CNY 127,90 | CNY 129,99 | CNY 126,90 | 3,24M |
| 2026-08-26 | CNY 127,41 | +0,97 % | CNY 126,40 | CNY 129,36 | CNY 125,91 | 2,66M |
| 2026-08-25 | CNY 126,18 | -0,07 % | CNY 125,29 | CNY 128,48 | CNY 123,00 | 2,82M |
| 2026-08-24 | CNY 126,27 | -5,11 % | CNY 133,07 | CNY 135,96 | CNY 124,00 | 5,86M |
| 2026-08-21 | CNY 133,07 | +3,54 % | CNY 127,94 | CNY 134,55 | CNY 127,67 | 4,69M |
| 2026-08-20 | CNY 128,52 | -1,38 % | CNY 131,80 | CNY 132,88 | CNY 127,77 | 3,57M |
| 2026-08-19 | CNY 130,32 | -4,37 % | CNY 133,20 | CNY 134,50 | CNY 130,32 | 5,59M |
| 2026-08-18 | CNY 136,28 | -2,02 % | CNY 138,60 | CNY 139,67 | CNY 133,95 | 5,63M |
| 2026-08-17 | CNY 139,09 | +2,73 % | CNY 135,40 | CNY 139,58 | CNY 133,15 | 6,81M |
| 2026-08-14 | CNY 135,39 | -0,07 % | CNY 136,00 | CNY 137,75 | CNY 133,43 | 4,81M |
| 2026-08-13 | CNY 135,49 | +1,87 % | CNY 133,90 | CNY 138,96 | CNY 133,89 | 6,99M |
| 2026-08-12 | CNY 133,00 | -2,23 % | CNY 135,21 | CNY 136,08 | CNY 132,66 | 5,22M |
| 2026-08-11 | CNY 136,03 | +0,39 % | CNY 134,12 | CNY 138,98 | CNY 133,50 | 4,29M |
| 2026-08-10 | CNY 135,50 | -0,52 % | CNY 136,25 | CNY 136,77 | CNY 131,86 | 5,48M |
| 2026-08-07 | CNY 136,21 | -0,74 % | CNY 137,47 | CNY 137,52 | CNY 133,47 | 6,21M |
| 2026-08-06 | CNY 137,22 | -3,15 % | CNY 140,01 | CNY 140,38 | CNY 135,41 | 6,35M |
| 2026-08-05 | CNY 141,69 | +1,55 % | CNY 138,14 | CNY 143,85 | CNY 137,32 | 6,35M |
| 2026-08-04 | CNY 139,53 | +2,34 % | CNY 137,30 | CNY 140,98 | CNY 135,38 | 4,97M |
| 2026-08-03 | CNY 136,34 | -0,39 % | CNY 135,20 | CNY 136,79 | CNY 132,30 | 4,15M |
| 2026-07-31 | CNY 136,88 | +2,46 % | CNY 138,74 | CNY 140,08 | CNY 136,26 | 5,86M |
| 2026-07-30 | CNY 133,60 | -1,55 % | CNY 135,70 | CNY 136,56 | CNY 129,89 | 4,95M |
| 2026-07-29 | CNY 135,70 | +3,45 % | CNY 131,17 | CNY 136,63 | CNY 129,66 | 5,77M |
| 2026-07-28 | CNY 131,18 | -3,54 % | CNY 132,00 | CNY 134,10 | CNY 129,61 | 5,84M |
| 2026-07-27 | CNY 136,00 | +7,20 % | CNY 126,20 | CNY 137,70 | CNY 126,09 | 6,60M |
| 2026-07-24 | CNY 126,86 | -3,01 % | CNY 128,00 | CNY 130,78 | CNY 126,55 | 4,34M |
| 2026-07-23 | CNY 130,80 | +3,08 % | CNY 126,89 | CNY 131,63 | CNY 126,89 | 5,46M |
| 2026-07-22 | CNY 126,89 | -2,75 % | CNY 130,45 | CNY 131,67 | CNY 126,60 | 5,96M |
| 2026-07-21 | CNY 130,48 | +7,13 % | CNY 122,50 | CNY 131,31 | CNY 120,18 | 7,89M |
| 2026-07-20 | CNY 121,80 | -2,96 % | CNY 127,51 | CNY 128,52 | CNY 119,00 | 7,44M |
| 2026-07-17 | CNY 125,52 | -5,13 % | CNY 131,10 | CNY 131,53 | CNY 123,89 | 7,03M |
| 2026-07-16 | CNY 132,31 | +0,58 % | CNY 128,00 | CNY 137,88 | CNY 127,99 | 7,17M |
| 2026-07-15 | CNY 131,55 | -5,13 % | CNY 138,69 | CNY 139,98 | CNY 131,00 | 5,70M |
| 2026-07-14 | CNY 138,66 | +3,09 % | CNY 135,64 | CNY 139,41 | CNY 131,80 | 6,92M |
| 2026-07-13 | CNY 134,50 | -6,37 % | CNY 140,01 | CNY 142,72 | CNY 134,03 | 7,88M |
| 2026-07-10 | CNY 143,65 | -4,79 % | CNY 151,47 | CNY 154,26 | CNY 143,65 | 8,84M |
| 2026-07-09 | CNY 150,88 | +7,13 % | CNY 143,65 | CNY 151,60 | CNY 140,33 | 9,53M |
| 2026-07-08 | CNY 140,84 | -6,40 % | CNY 151,00 | CNY 151,37 | CNY 140,36 | 9,15M |
| 2026-07-07 | CNY 150,47 | -2,06 % | CNY 153,50 | CNY 157,50 | CNY 148,71 | 6,76M |
| 2026-07-06 | CNY 153,64 | -2,18 % | CNY 160,00 | CNY 161,82 | CNY 149,40 | 9,21M |
| 2026-07-03 | CNY 157,06 | -4,41 % | CNY 160,27 | CNY 163,68 | CNY 153,52 | 10,54M |
| 2026-07-02 | CNY 164,30 | -10,00 % | CNY 172,55 | CNY 173,30 | CNY 164,30 | 11,29M |
| 2026-07-01 | CNY 182,55 | -4,32 % | CNY 192,20 | CNY 195,20 | CNY 177,99 | 14,11M |
| 2026-06-30 | CNY 190,80 | +0,74 % | CNY 186,00 | CNY 195,68 | CNY 184,10 | 13,13M |
| 2026-06-29 | CNY 189,40 | +0,34 % | CNY 191,00 | CNY 198,80 | CNY 185,60 | 16,92M |
| 2026-06-26 | CNY 188,76 | -0,67 % | CNY 188,00 | CNY 195,50 | CNY 177,70 | 17,08M |
| 2026-06-25 | CNY 190,04 | +6,31 % | CNY 183,00 | CNY 191,55 | CNY 178,97 | 20,92M |
| 2026-06-24 | CNY 178,76 | +10,00 % | CNY 162,45 | CNY 178,76 | CNY 161,95 | 16,55M |
| 2026-06-23 | CNY 162,51 | -6,03 % | CNY 172,00 | CNY 172,00 | CNY 160,60 | 10,07M |
| 2026-06-22 | CNY 172,94 | +2,82 % | CNY 170,50 | CNY 177,25 | CNY 167,50 | 12,52M |
| 2026-06-18 | CNY 168,19 | -1,09 % | CNY 169,98 | CNY 175,39 | CNY 167,77 | 10,11M |
| 2026-06-17 | CNY 170,05 | +1,05 % | CNY 168,29 | CNY 172,23 | CNY 165,55 | 9,48M |
| 2026-06-16 | CNY 168,29 | +6,99 % | CNY 161,00 | CNY 173,00 | CNY 159,51 | 12,84M |
| 2026-06-15 | CNY 157,30 | +10,00 % | CNY 145,00 | CNY 157,30 | CNY 144,60 | 9,06M |
| 2026-06-12 | CNY 143,00 | -4,83 % | CNY 152,09 | CNY 153,20 | CNY 141,50 | 11,29M |
| 2026-06-11 | CNY 150,25 | -3,06 % | CNY 152,30 | CNY 155,96 | CNY 147,59 | 10,00M |
| 2026-06-10 | CNY 155,00 | -6,95 % | CNY 164,30 | CNY 164,73 | CNY 152,20 | 11,40M |
| 2026-06-09 | CNY 166,57 | +6,56 % | CNY 160,00 | CNY 167,48 | CNY 151,60 | 12,98M |
| 2026-06-08 | CNY 156,32 | -7,70 % | CNY 159,00 | CNY 165,80 | CNY 154,20 | 11,74M |
| 2026-06-05 | CNY 169,36 | -1,39 % | CNY 168,88 | CNY 174,68 | CNY 162,22 | 14,41M |
| 2026-06-04 | CNY 171,74 | +6,67 % | CNY 157,99 | CNY 175,25 | CNY 157,99 | 13,45M |
| 2026-06-03 | CNY 161,00 | -2,94 % | CNY 165,88 | CNY 166,88 | CNY 158,32 | 11,16M |
| 2026-06-02 | CNY 165,88 | +7,44 % | CNY 155,20 | CNY 169,50 | CNY 152,00 | 11,62M |
| 2026-06-01 | CNY 154,40 | -6,92 % | CNY 164,31 | CNY 165,88 | CNY 153,99 | 12,40M |
| 2026-05-29 | CNY 165,88 | -6,16 % | CNY 181,11 | CNY 182,88 | CNY 163,54 | 11,46M |
| 2026-05-28 | CNY 176,77 | +3,76 % | CNY 173,00 | CNY 179,99 | CNY 172,00 | 12,91M |
| 2026-05-27 | CNY 170,37 | +4,84 % | CNY 162,51 | CNY 176,32 | CNY 162,51 | 13,96M |
| 2026-05-26 | CNY 162,51 | -5,75 % | CNY 167,58 | CNY 168,98 | CNY 159,69 | 12,43M |