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 115,60 | +3,68 % | CNY 111,96 | CNY 117,00 | CNY 111,01 | 7,44M |
| 2026-09-29 | CNY 111,50 | +1,12 % | CNY 110,06 | CNY 113,33 | CNY 110,06 | 4,82M |
| 2026-09-28 | CNY 110,26 | -0,83 % | CNY 111,00 | CNY 111,57 | CNY 109,15 | 3,55M |
| 2026-09-24 | CNY 111,18 | -2,50 % | CNY 113,68 | CNY 113,89 | CNY 111,00 |
| 4,59M |
| 2026-09-23 | CNY 114,03 | +0,73 % | CNY 112,97 | CNY 115,89 | CNY 112,70 | 5,81M |
| 2026-09-22 | CNY 113,20 | +0,35 % | CNY 112,10 | CNY 114,26 | CNY 111,69 | 4,74M |
| 2026-09-21 | CNY 112,80 | +0,09 % | CNY 112,13 | CNY 113,11 | CNY 111,60 | 4,41M |
| 2026-09-18 | CNY 112,70 | -0,34 % | CNY 112,50 | CNY 113,30 | CNY 112,24 | 4,05M |
| 2026-09-17 | CNY 113,08 | +0,48 % | CNY 112,00 | CNY 113,17 | CNY 111,03 | 3,79M |
| 2026-09-16 | CNY 112,54 | +0,23 % | CNY 112,00 | CNY 112,77 | CNY 111,02 | 3,21M |
| 2026-09-15 | CNY 112,28 | -0,35 % | CNY 113,19 | CNY 113,23 | CNY 112,06 | 2,87M |
| 2026-09-14 | CNY 112,68 | -1,31 % | CNY 114,19 | CNY 114,70 | CNY 112,48 | 4,99M |
| 2026-09-11 | CNY 114,18 | -1,62 % | CNY 116,06 | CNY 116,07 | CNY 113,51 | 5,22M |
| 2026-09-10 | CNY 116,06 | -2,49 % | CNY 119,02 | CNY 119,99 | CNY 115,80 | 5,99M |
| 2026-09-09 | CNY 119,02 | -2,60 % | CNY 121,92 | CNY 122,02 | CNY 118,70 | 5,28M |
| 2026-09-08 | CNY 122,20 | -0,69 % | CNY 122,52 | CNY 123,96 | CNY 121,81 | 4,73M |
| 2026-09-07 | CNY 123,05 | +0,40 % | CNY 122,00 | CNY 123,79 | CNY 121,47 | 6,65M |
| 2026-09-04 | CNY 122,56 | +4,79 % | CNY 116,86 | CNY 124,98 | CNY 116,86 | 13,68M |
| 2026-09-03 | CNY 116,96 | -1,12 % | CNY 118,28 | CNY 118,79 | CNY 116,60 | 4,67M |
| 2026-09-02 | CNY 118,28 | -1,98 % | CNY 120,06 | CNY 121,68 | CNY 118,18 | 5,31M |
| 2026-09-01 | CNY 120,67 | +3,35 % | CNY 115,96 | CNY 122,99 | CNY 115,96 | 10,12M |
| 2026-08-31 | CNY 116,76 | -1,91 % | CNY 119,00 | CNY 120,02 | CNY 116,56 | 7,39M |
| 2026-08-28 | CNY 119,03 | +2,27 % | CNY 116,39 | CNY 119,28 | CNY 115,76 | 5,08M |
| 2026-08-27 | CNY 116,39 | -0,60 % | CNY 117,10 | CNY 117,20 | CNY 115,58 | 3,28M |
| 2026-08-26 | CNY 117,09 | +0,37 % | CNY 115,31 | CNY 118,15 | CNY 115,15 | 3,38M |
| 2026-08-25 | CNY 116,66 | -0,38 % | CNY 117,20 | CNY 117,88 | CNY 116,01 | 3,84M |
| 2026-08-24 | CNY 117,10 | +0,47 % | CNY 116,56 | CNY 118,88 | CNY 115,87 | 6,07M |
| 2026-08-21 | CNY 116,55 | -1,65 % | CNY 118,50 | CNY 118,50 | CNY 116,01 | 4,52M |
| 2026-08-20 | CNY 118,50 | -0,67 % | CNY 118,66 | CNY 119,90 | CNY 118,04 | 4,06M |
| 2026-08-19 | CNY 119,30 | -1,01 % | CNY 120,21 | CNY 121,82 | CNY 118,22 | 5,71M |
| 2026-08-18 | CNY 120,52 | +1,33 % | CNY 118,80 | CNY 121,30 | CNY 118,50 | 5,94M |
| 2026-08-17 | CNY 118,94 | -3,71 % | CNY 121,05 | CNY 121,05 | CNY 117,70 | 11,26M |
| 2026-08-14 | CNY 123,52 | -2,39 % | CNY 126,00 | CNY 126,54 | CNY 123,40 | 6,91M |
| 2026-08-13 | CNY 126,55 | +3,46 % | CNY 121,20 | CNY 128,63 | CNY 121,01 | 15,02M |
| 2026-08-12 | CNY 122,32 | +1,33 % | CNY 120,14 | CNY 123,10 | CNY 119,74 | 8,71M |
| 2026-08-11 | CNY 120,72 | -1,93 % | CNY 122,70 | CNY 123,80 | CNY 120,65 | 7,94M |
| 2026-08-10 | CNY 123,10 | +2,40 % | CNY 120,23 | CNY 124,88 | CNY 120,22 | 11,82M |
| 2026-08-07 | CNY 120,22 | +0,52 % | CNY 119,59 | CNY 120,66 | CNY 118,01 | 8,22M |
| 2026-08-06 | CNY 119,60 | -1,17 % | CNY 121,01 | CNY 121,75 | CNY 119,07 | 8,69M |
| 2026-08-05 | CNY 121,01 | -0,69 % | CNY 121,60 | CNY 121,95 | CNY 118,50 | 10,50M |
| 2026-08-04 | CNY 121,85 | -1,54 % | CNY 123,00 | CNY 124,06 | CNY 121,46 | 12,49M |
| 2026-08-03 | CNY 123,75 | -2,74 % | CNY 126,55 | CNY 126,98 | CNY 123,35 | 10,58M |
| 2026-07-31 | CNY 127,24 | -6,41 % | CNY 124,00 | CNY 128,81 | CNY 122,08 | 17,19M |
| 2026-07-30 | CNY 135,96 | +6,04 % | CNY 128,20 | CNY 136,00 | CNY 127,40 | 19,07M |
| 2026-07-29 | CNY 128,21 | +1,55 % | CNY 127,00 | CNY 129,80 | CNY 125,73 | 15,28M |
| 2026-07-28 | CNY 126,25 | +2,59 % | CNY 123,06 | CNY 126,61 | CNY 121,70 | 13,09M |
| 2026-07-27 | CNY 123,06 | +2,07 % | CNY 122,97 | CNY 123,70 | CNY 121,11 | 8,98M |
| 2026-07-24 | CNY 120,56 | -1,97 % | CNY 123,95 | CNY 123,95 | CNY 119,89 | 7,78M |
| 2026-07-23 | CNY 122,98 | -1,62 % | CNY 124,58 | CNY 124,85 | CNY 120,36 | 11,15M |
| 2026-07-22 | CNY 125,00 | +3,23 % | CNY 119,12 | CNY 125,00 | CNY 119,02 | 13,82M |
| 2026-07-21 | CNY 121,09 | -1,09 % | CNY 122,77 | CNY 125,23 | CNY 120,44 | 16,64M |
| 2026-07-20 | CNY 122,43 | +5,33 % | CNY 117,00 | CNY 123,17 | CNY 117,00 | 16,74M |
| 2026-07-17 | CNY 116,24 | -2,44 % | CNY 119,15 | CNY 120,50 | CNY 116,11 | 10,94M |
| 2026-07-16 | CNY 119,15 | +0,76 % | CNY 117,26 | CNY 120,75 | CNY 117,07 | 13,36M |
| 2026-07-15 | CNY 118,25 | +7,01 % | CNY 108,40 | CNY 119,60 | CNY 108,22 | 20,69M |
| 2026-07-14 | CNY 110,50 | +0,86 % | CNY 109,98 | CNY 110,90 | CNY 108,35 | 7,75M |
| 2026-07-13 | CNY 109,56 | -0,67 % | CNY 109,50 | CNY 110,58 | CNY 108,58 | 8,31M |
| 2026-07-10 | CNY 110,30 | +4,97 % | CNY 105,00 | CNY 111,30 | CNY 103,64 | 18,42M |
| 2026-07-09 | CNY 105,08 | -2,38 % | CNY 107,24 | CNY 107,55 | CNY 104,84 | 8,86M |
| 2026-07-08 | CNY 107,64 | -0,39 % | CNY 107,75 | CNY 108,68 | CNY 106,59 | 6,52M |
| 2026-07-07 | CNY 108,06 | -3,29 % | CNY 111,10 | CNY 111,65 | CNY 107,49 | 10,39M |
| 2026-07-06 | CNY 111,74 | +2,28 % | CNY 108,68 | CNY 113,09 | CNY 108,02 | 11,77M |
| 2026-07-03 | CNY 109,25 | +0,07 % | CNY 109,18 | CNY 110,77 | CNY 108,51 | 8,10M |
| 2026-07-02 | CNY 109,17 | -1,52 % | CNY 110,98 | CNY 113,10 | CNY 108,45 | 10,08M |
| 2026-07-01 | CNY 110,86 | +1,36 % | CNY 110,00 | CNY 112,30 | CNY 107,55 | 11,07M |
| 2026-06-30 | CNY 109,37 | +0,11 % | CNY 107,70 | CNY 111,00 | CNY 106,21 | 11,40M |
| 2026-06-29 | CNY 109,25 | +1,06 % | CNY 107,00 | CNY 112,38 | CNY 104,80 | 15,69M |
| 2026-06-26 | CNY 108,10 | -1,83 % | CNY 111,00 | CNY 113,88 | CNY 107,92 | 13,93M |
| 2026-06-25 | CNY 110,12 | +4,17 % | CNY 105,71 | CNY 112,68 | CNY 104,39 | 19,32M |
| 2026-06-24 | CNY 105,71 | -3,18 % | CNY 109,00 | CNY 110,16 | CNY 105,50 | 12,88M |
| 2026-06-23 | CNY 109,18 | -3,90 % | CNY 113,60 | CNY 114,80 | CNY 108,67 | 15,18M |
| 2026-06-22 | CNY 113,61 | +0,29 % | CNY 112,11 | CNY 115,20 | CNY 110,16 | 13,93M |
| 2026-06-18 | CNY 113,28 | -3,76 % | CNY 118,23 | CNY 118,23 | CNY 112,70 | 14,30M |
| 2026-06-17 | CNY 117,70 | +0,30 % | CNY 117,41 | CNY 119,96 | CNY 115,54 | 8,97M |
| 2026-06-16 | CNY 117,35 | -1,62 % | CNY 118,72 | CNY 119,69 | CNY 117,20 | 7,60M |
| 2026-06-15 | CNY 119,28 | +0,62 % | CNY 119,00 | CNY 120,58 | CNY 117,41 | 9,17M |
| 2026-06-12 | CNY 118,54 | -0,89 % | CNY 119,40 | CNY 122,35 | CNY 118,54 | 10,42M |
| 2026-06-11 | CNY 119,60 | +0,68 % | CNY 118,19 | CNY 120,66 | CNY 117,82 | 7,09M |
| 2026-06-10 | CNY 118,79 | +1,66 % | CNY 116,00 | CNY 119,93 | CNY 115,82 | 11,86M |
| 2026-06-09 | CNY 116,85 | -0,95 % | CNY 117,98 | CNY 118,50 | CNY 115,85 | 7,47M |
| 2026-06-08 | CNY 117,97 | -3,33 % | CNY 121,01 | CNY 122,09 | CNY 117,18 | 8,98M |
| 2026-06-05 | CNY 122,03 | -0,06 % | CNY 123,22 | CNY 124,40 | CNY 121,01 | 8,13M |
| 2026-06-04 | CNY 122,10 | -1,13 % | CNY 123,50 | CNY 125,49 | CNY 122,03 | 6,84M |
| 2026-06-03 | CNY 123,50 | -1,75 % | CNY 125,30 | CNY 125,40 | CNY 122,00 | 8,94M |
| 2026-06-02 | CNY 125,70 | -1,90 % | CNY 127,50 | CNY 128,88 | CNY 125,60 | 9,13M |
| 2026-06-01 | CNY 128,13 | -0,13 % | CNY 127,00 | CNY 128,97 | CNY 125,91 | 9,27M |
| 2026-05-29 | CNY 128,30 | +1,69 % | CNY 125,78 | CNY 131,88 | CNY 125,08 | 17,27M |
| 2026-05-28 | CNY 126,17 | -1,89 % | CNY 127,28 | CNY 127,58 | CNY 125,13 | 8,39M |
| 2026-05-27 | CNY 128,60 | +1,52 % | CNY 126,75 | CNY 131,50 | CNY 124,49 | 17,65M |
| 2026-05-26 | CNY 126,68 | -1,52 % | CNY 128,40 | CNY 130,89 | CNY 126,01 | 9,60M |