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 119,85 | -0,29 % | CNY 121,00 | CNY 126,26 | CNY 119,19 | 4,79M |
| 2026-09-29 | CNY 120,20 | +1,31 % | CNY 114,54 | CNY 122,80 | CNY 114,54 | 5,09M |
| 2026-09-28 | CNY 118,64 | -10,00 % | CNY 131,00 | CNY 131,00 | CNY 118,64 | 5,45M |
| 2026-09-24 | CNY 131,82 | -9,09 % | CNY 144,23 | CNY 144,97 | CNY 131,20 |
| 10,88M |
| 2026-09-23 | CNY 145,00 | +10,00 % | CNY 131,91 | CNY 145,00 | CNY 131,58 | 7,40M |
| 2026-09-22 | CNY 131,82 | +1,49 % | CNY 130,98 | CNY 138,70 | CNY 130,84 | 7,13M |
| 2026-09-21 | CNY 129,88 | -2,04 % | CNY 132,98 | CNY 134,86 | CNY 127,16 | 5,01M |
| 2026-09-18 | CNY 132,58 | +1,38 % | CNY 133,10 | CNY 138,72 | CNY 129,80 | 6,31M |
| 2026-09-17 | CNY 130,77 | -1,16 % | CNY 132,30 | CNY 138,21 | CNY 130,50 | 4,29M |
| 2026-09-16 | CNY 132,30 | +2,53 % | CNY 129,03 | CNY 133,01 | CNY 126,83 | 4,19M |
| 2026-09-15 | CNY 129,03 | -1,59 % | CNY 130,00 | CNY 134,25 | CNY 128,58 | 4,27M |
| 2026-09-14 | CNY 131,12 | +4,06 % | CNY 124,55 | CNY 131,50 | CNY 121,11 | 4,88M |
| 2026-09-11 | CNY 126,01 | -0,39 % | CNY 123,97 | CNY 129,50 | CNY 119,80 | 5,21M |
| 2026-09-10 | CNY 126,50 | -1,79 % | CNY 127,58 | CNY 129,33 | CNY 124,60 | 4,61M |
| 2026-09-09 | CNY 128,81 | -2,42 % | CNY 133,89 | CNY 138,00 | CNY 128,50 | 6,10M |
| 2026-09-08 | CNY 132,00 | +0,66 % | CNY 131,50 | CNY 138,06 | CNY 128,57 | 9,45M |
| 2026-09-07 | CNY 131,13 | +10,00 % | CNY 120,34 | CNY 131,13 | CNY 118,00 | 9,88M |
| 2026-09-04 | CNY 119,21 | -2,96 % | CNY 125,50 | CNY 135,14 | CNY 117,21 | 10,82M |
| 2026-09-03 | CNY 122,85 | +3,93 % | CNY 119,07 | CNY 124,44 | CNY 116,10 | 4,08M |
| 2026-09-02 | CNY 118,20 | -0,42 % | CNY 117,50 | CNY 119,45 | CNY 115,01 | 2,74M |
| 2026-09-01 | CNY 118,70 | -5,38 % | CNY 125,45 | CNY 126,28 | CNY 117,81 | 3,45M |
| 2026-08-31 | CNY 125,45 | +1,17 % | CNY 119,99 | CNY 127,19 | CNY 118,00 | 3,81M |
| 2026-08-28 | CNY 124,00 | -6,03 % | CNY 131,00 | CNY 132,60 | CNY 123,84 | 4,67M |
| 2026-08-27 | CNY 131,95 | +4,02 % | CNY 128,88 | CNY 135,00 | CNY 125,64 | 4,00M |
| 2026-08-26 | CNY 126,85 | -0,13 % | CNY 128,02 | CNY 130,00 | CNY 124,08 | 2,97M |
| 2026-08-25 | CNY 127,01 | +0,63 % | CNY 125,10 | CNY 129,07 | CNY 118,26 | 4,38M |
| 2026-08-24 | CNY 126,22 | -4,68 % | CNY 132,79 | CNY 133,48 | CNY 121,52 | 4,17M |
| 2026-08-21 | CNY 132,42 | +1,94 % | CNY 131,73 | CNY 135,80 | CNY 127,80 | 4,13M |
| 2026-08-20 | CNY 129,90 | -0,39 % | CNY 130,41 | CNY 132,88 | CNY 126,91 | 4,31M |
| 2026-08-19 | CNY 130,41 | -10,00 % | CNY 140,00 | CNY 142,32 | CNY 130,41 | 3,89M |
| 2026-08-18 | CNY 144,90 | -1,43 % | CNY 146,53 | CNY 148,56 | CNY 140,80 | 4,28M |
| 2026-08-17 | CNY 147,00 | +1,89 % | CNY 145,00 | CNY 147,47 | CNY 141,94 | 4,27M |
| 2026-08-14 | CNY 144,28 | +3,81 % | CNY 140,19 | CNY 145,00 | CNY 138,52 | 4,44M |
| 2026-08-13 | CNY 138,99 | -3,79 % | CNY 144,98 | CNY 147,50 | CNY 138,00 | 5,30M |
| 2026-08-12 | CNY 144,47 | +5,78 % | CNY 139,31 | CNY 146,50 | CNY 135,20 | 6,03M |
| 2026-08-11 | CNY 136,58 | -3,21 % | CNY 138,20 | CNY 140,77 | CNY 134,70 | 5,28M |
| 2026-08-10 | CNY 141,11 | -0,39 % | CNY 141,65 | CNY 144,97 | CNY 137,01 | 7,85M |
| 2026-08-07 | CNY 141,66 | +10,00 % | CNY 128,80 | CNY 141,66 | CNY 128,18 | 9,71M |
| 2026-08-06 | CNY 128,78 | +8,49 % | CNY 117,10 | CNY 130,57 | CNY 116,00 | 8,48M |
| 2026-08-05 | CNY 118,70 | +7,73 % | CNY 109,77 | CNY 121,20 | CNY 107,97 | 7,01M |
| 2026-08-04 | CNY 110,18 | +10,00 % | CNY 102,99 | CNY 110,18 | CNY 100,20 | 4,32M |
| 2026-08-03 | CNY 100,16 | -6,14 % | CNY 106,19 | CNY 108,24 | CNY 99,01 | 5,13M |
| 2026-07-31 | CNY 106,71 | +7,33 % | CNY 107,51 | CNY 109,36 | CNY 105,00 | 6,52M |
| 2026-07-30 | CNY 99,42 | -9,97 % | CNY 110,57 | CNY 111,74 | CNY 99,39 | 6,36M |
| 2026-07-29 | CNY 110,43 | -4,69 % | CNY 114,00 | CNY 115,60 | CNY 105,56 | 6,17M |
| 2026-07-28 | CNY 115,86 | -10,00 % | CNY 124,49 | CNY 126,36 | CNY 115,86 | 5,80M |
| 2026-07-27 | CNY 128,73 | +6,39 % | CNY 121,88 | CNY 129,20 | CNY 119,00 | 6,07M |
| 2026-07-24 | CNY 121,00 | -0,41 % | CNY 119,90 | CNY 123,80 | CNY 117,10 | 4,38M |
| 2026-07-23 | CNY 121,50 | +1,42 % | CNY 120,99 | CNY 124,29 | CNY 119,25 | 5,09M |
| 2026-07-22 | CNY 119,80 | +4,22 % | CNY 117,40 | CNY 126,45 | CNY 117,25 | 7,94M |
| 2026-07-21 | CNY 114,95 | +10,00 % | CNY 107,00 | CNY 114,95 | CNY 98,86 | 4,96M |
| 2026-07-20 | CNY 104,50 | -9,57 % | CNY 118,89 | CNY 118,89 | CNY 104,00 | 4,85M |
| 2026-07-17 | CNY 115,56 | -10,00 % | CNY 128,30 | CNY 128,75 | CNY 115,56 | 5,37M |
| 2026-07-16 | CNY 128,40 | -3,97 % | CNY 133,00 | CNY 135,15 | CNY 126,52 | 4,34M |
| 2026-07-15 | CNY 133,71 | -7,79 % | CNY 142,00 | CNY 147,00 | CNY 132,81 | 4,46M |
| 2026-07-14 | CNY 145,00 | +4,77 % | CNY 138,40 | CNY 145,57 | CNY 137,34 | 3,49M |
| 2026-07-13 | CNY 138,40 | -7,62 % | CNY 148,60 | CNY 152,88 | CNY 137,24 | 3,71M |
| 2026-07-10 | CNY 149,81 | -4,10 % | CNY 158,79 | CNY 162,58 | CNY 149,60 | 3,18M |
| 2026-07-09 | CNY 156,22 | +1,02 % | CNY 156,99 | CNY 157,49 | CNY 148,50 | 2,53M |
| 2026-07-08 | CNY 154,65 | -2,18 % | CNY 160,00 | CNY 161,71 | CNY 154,51 | 2,45M |
| 2026-07-07 | CNY 158,10 | -1,86 % | CNY 166,14 | CNY 166,14 | CNY 156,00 | 3,71M |
| 2026-07-06 | CNY 161,10 | -6,68 % | CNY 173,51 | CNY 176,99 | CNY 161,00 | 5,25M |
| 2026-07-03 | CNY 172,63 | -0,12 % | CNY 173,40 | CNY 179,99 | CNY 172,00 | 3,84M |
| 2026-07-02 | CNY 172,83 | -6,17 % | CNY 180,00 | CNY 184,98 | CNY 172,01 | 3,95M |
| 2026-07-01 | CNY 184,20 | -1,49 % | CNY 182,80 | CNY 189,60 | CNY 178,50 | 4,27M |
| 2026-06-30 | CNY 186,98 | +4,13 % | CNY 179,56 | CNY 190,50 | CNY 176,20 | 5,15M |
| 2026-06-29 | CNY 179,56 | +0,68 % | CNY 178,44 | CNY 184,78 | CNY 174,00 | 4,44M |
| 2026-06-26 | CNY 178,35 | -5,43 % | CNY 185,01 | CNY 186,00 | CNY 175,81 | 4,52M |
| 2026-06-25 | CNY 188,60 | +2,50 % | CNY 183,55 | CNY 194,00 | CNY 181,08 | 4,71M |
| 2026-06-24 | CNY 184,00 | +0,38 % | CNY 183,42 | CNY 189,90 | CNY 178,16 | 4,96M |
| 2026-06-23 | CNY 183,30 | -8,81 % | CNY 206,00 | CNY 206,66 | CNY 180,90 | 7,13M |
| 2026-06-22 | CNY 201,00 | -4,88 % | CNY 219,17 | CNY 220,00 | CNY 198,00 | 6,66M |
| 2026-06-18 | CNY 211,31 | +10,00 % | CNY 192,10 | CNY 211,31 | CNY 192,05 | 4,34M |
| 2026-06-17 | CNY 192,10 | -5,11 % | CNY 197,99 | CNY 204,55 | CNY 190,88 | 5,73M |
| 2026-06-16 | CNY 202,45 | +3,29 % | CNY 193,65 | CNY 203,50 | CNY 190,50 | 5,90M |
| 2026-06-15 | CNY 196,00 | +9,68 % | CNY 178,71 | CNY 196,30 | CNY 176,00 | 5,98M |
| 2026-06-12 | CNY 178,70 | -0,06 % | CNY 178,00 | CNY 187,78 | CNY 174,58 | 6,37M |
| 2026-06-11 | CNY 178,80 | +6,50 % | CNY 165,68 | CNY 184,67 | CNY 165,68 | 6,30M |
| 2026-06-10 | CNY 167,88 | +0,94 % | CNY 162,99 | CNY 172,50 | CNY 161,00 | 5,14M |
| 2026-06-09 | CNY 166,32 | +10,00 % | CNY 152,25 | CNY 166,32 | CNY 147,13 | 6,81M |
| 2026-06-08 | CNY 151,20 | -10,00 % | CNY 159,80 | CNY 159,80 | CNY 151,20 | 5,30M |
| 2026-06-05 | CNY 168,00 | +10,00 % | CNY 154,00 | CNY 168,00 | CNY 150,22 | 4,06M |
| 2026-06-04 | CNY 152,73 | +2,97 % | CNY 146,00 | CNY 153,76 | CNY 145,02 | 3,87M |
| 2026-06-03 | CNY 148,32 | +3,74 % | CNY 140,51 | CNY 156,58 | CNY 140,10 | 4,78M |
| 2026-06-02 | CNY 142,97 | +8,15 % | CNY 132,98 | CNY 144,59 | CNY 130,20 | 4,29M |
| 2026-06-01 | CNY 132,20 | -3,83 % | CNY 137,15 | CNY 140,42 | CNY 131,86 | 3,10M |
| 2026-05-29 | CNY 137,46 | +0,23 % | CNY 139,00 | CNY 147,44 | CNY 135,57 | 3,93M |
| 2026-05-28 | CNY 137,15 | +0,84 % | CNY 138,24 | CNY 140,78 | CNY 133,58 | 2,30M |
| 2026-05-27 | CNY 136,01 | -1,38 % | CNY 139,15 | CNY 142,80 | CNY 134,68 | 2,85M |
| 2026-05-26 | CNY 137,91 | +1,55 % | CNY 137,00 | CNY 140,00 | CNY 134,42 | 3,27M |