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 106,92 | -0,44 % | CNY 107,88 | CNY 110,00 | CNY 106,11 | 615,20K |
| 2026-09-29 | CNY 107,39 | -0,79 % | CNY 107,19 | CNY 108,73 | CNY 106,22 | 574,58K |
| 2026-09-28 | CNY 108,25 | -4,47 % | CNY 113,35 | CNY 113,35 | CNY 107,29 | 1,01M |
| 2026-09-24 | CNY 113,32 | -1,96 % | CNY 115,35 | CNY 116,48 | CNY 113,05 | 1,08M |
| 2026-09-23 | CNY 115,58 | +0,17 % | CNY 115,25 | CNY 117,36 | CNY 115,25 | 858,45K |
| 2026-09-22 | CNY 115,38 | +0,31 % | CNY 115,02 | CNY 117,80 | CNY 114,58 | 1,07M |
| 2026-09-21 | CNY 115,02 | +1,78 % | CNY 112,91 | CNY 115,41 | CNY 111,91 | 1,18M |
| 2026-09-18 | CNY 113,01 | +2,96 % | CNY 110,70 | CNY 114,50 | CNY 110,33 | 1,36M |
| 2026-09-17 | CNY 109,76 | -1,76 % | CNY 111,38 | CNY 112,80 | CNY 109,63 | 810,85K |
| 2026-09-16 | CNY 111,73 | +5,59 % | CNY 105,82 | CNY 112,88 | CNY 105,81 | 1,40M |
| 2026-09-15 | CNY 105,81 | -0,12 % | CNY 105,10 | CNY 106,80 | CNY 105,00 | 619,60K |
| 2026-09-14 | CNY 105,94 | +3,17 % | CNY 102,29 | CNY 107,21 | CNY 101,11 | 1,06M |
| 2026-09-11 | CNY 102,68 | -1,28 % | CNY 102,90 | CNY 103,86 | CNY 99,50 | 1,13M |
| 2026-09-10 | CNY 104,01 | -1,55 % | CNY 104,51 | CNY 105,50 | CNY 103,00 | 803,80K |
| 2026-09-09 | CNY 105,65 | -0,07 % | CNY 105,69 | CNY 108,49 | CNY 104,66 | 1,08M |
| 2026-09-08 | CNY 105,72 | -2,41 % | CNY 107,07 | CNY 108,78 | CNY 104,90 | 1,31M |
| 2026-09-07 | CNY 108,33 | +0,73 % | CNY 108,22 | CNY 110,22 | CNY 107,00 | 1,21M |
| 2026-09-04 | CNY 107,55 | -4,13 % | CNY 111,00 | CNY 114,98 | CNY 106,58 | 1,60M |
| 2026-09-03 | CNY 112,18 | +0,72 % | CNY 112,99 | CNY 117,91 | CNY 110,00 | 1,72M |
| 2026-09-02 | CNY 111,38 | -2,06 % | CNY 113,70 | CNY 115,58 | CNY 109,00 | 2,13M |
| 2026-09-01 | CNY 113,72 | -1,85 % | CNY 115,86 | CNY 119,92 | CNY 112,50 | 3,10M |
| 2026-08-31 | CNY 115,86 | +10,00 % | CNY 103,94 | CNY 115,86 | CNY 103,30 | 2,78M |
| 2026-08-28 | CNY 105,33 | -1,82 % | CNY 107,53 | CNY 108,32 | CNY 105,28 | 939,19K |
| 2026-08-27 | CNY 107,28 | +0,38 % | CNY 106,50 | CNY 108,20 | CNY 104,69 | 1,13M |
| 2026-08-26 | CNY 106,87 | +1,66 % | CNY 105,13 | CNY 107,30 | CNY 104,11 | 958,69K |
| 2026-08-25 | CNY 105,13 | +0,22 % | CNY 102,27 | CNY 105,85 | CNY 100,88 | 993,78K |
| 2026-08-24 | CNY 104,90 | -1,84 % | CNY 105,64 | CNY 107,83 | CNY 102,47 | 1,07M |
| 2026-08-21 | CNY 106,87 | -0,36 % | CNY 106,68 | CNY 109,66 | CNY 105,28 | 1,28M |
| 2026-08-20 | CNY 107,26 | +4,75 % | CNY 102,40 | CNY 108,91 | CNY 102,40 | 1,59M |
| 2026-08-19 | CNY 102,40 | -6,06 % | CNY 107,96 | CNY 108,86 | CNY 101,80 | 1,69M |
| 2026-08-18 | CNY 109,00 | +1,45 % | CNY 107,58 | CNY 109,38 | CNY 105,96 | 1,30M |
| 2026-08-17 | CNY 107,44 | +1,28 % | CNY 104,99 | CNY 107,75 | CNY 104,50 | 1,26M |
| 2026-08-14 | CNY 106,08 | +3,21 % | CNY 104,86 | CNY 107,44 | CNY 102,80 | 1,75M |
| 2026-08-13 | CNY 102,78 | -0,09 % | CNY 103,81 | CNY 105,95 | CNY 102,50 | 1,24M |
| 2026-08-12 | CNY 102,87 | +1,16 % | CNY 102,00 | CNY 105,18 | CNY 101,01 | 1,41M |
| 2026-08-11 | CNY 101,69 | -1,48 % | CNY 103,00 | CNY 103,69 | CNY 101,18 | 1,38M |
| 2026-08-10 | CNY 103,22 | -1,84 % | CNY 105,16 | CNY 105,20 | CNY 101,85 | 1,24M |
| 2026-08-07 | CNY 105,16 | +0,09 % | CNY 104,54 | CNY 106,20 | CNY 103,50 | 1,78M |
| 2026-08-06 | CNY 105,07 | +2,79 % | CNY 101,50 | CNY 107,74 | CNY 100,02 | 3,20M |
| 2026-08-05 | CNY 102,22 | +10,00 % | CNY 94,79 | CNY 102,22 | CNY 93,00 | 2,05M |
| 2026-08-04 | CNY 92,93 | +4,17 % | CNY 89,23 | CNY 94,30 | CNY 89,23 | 1,42M |
| 2026-08-03 | CNY 89,21 | +1,36 % | CNY 86,91 | CNY 89,75 | CNY 86,80 | 1,17M |
| 2026-07-31 | CNY 88,01 | +1,86 % | CNY 88,97 | CNY 91,28 | CNY 88,00 | 1,79M |
| 2026-07-30 | CNY 86,40 | -7,16 % | CNY 88,50 | CNY 91,50 | CNY 86,40 | 2,44M |
| 2026-07-29 | CNY 93,06 | -8,46 % | CNY 100,65 | CNY 101,01 | CNY 91,49 | 4,31M |
| 2026-07-28 | CNY 101,66 | +10,00 % | CNY 101,66 | CNY 101,66 | CNY 101,66 | 1,88M |
| 2026-07-27 | CNY 92,42 | +2,38 % | CNY 91,90 | CNY 92,80 | CNY 89,05 | 970,78K |
| 2026-07-24 | CNY 90,27 | -1,29 % | CNY 91,00 | CNY 92,10 | CNY 89,26 | 740,88K |
| 2026-07-23 | CNY 91,45 | -0,59 % | CNY 91,97 | CNY 93,19 | CNY 90,21 | 981,37K |
| 2026-07-22 | CNY 91,99 | -3,66 % | CNY 94,00 | CNY 96,80 | CNY 91,51 | 1,38M |
| 2026-07-21 | CNY 95,48 | +6,09 % | CNY 92,89 | CNY 96,47 | CNY 87,40 | 2,10M |
| 2026-07-20 | CNY 90,00 | -4,49 % | CNY 95,39 | CNY 96,50 | CNY 87,00 | 1,88M |
| 2026-07-17 | CNY 94,23 | -7,97 % | CNY 102,00 | CNY 102,00 | CNY 94,00 | 1,69M |
| 2026-07-16 | CNY 102,39 | -2,86 % | CNY 105,00 | CNY 106,50 | CNY 101,66 | 1,27M |
| 2026-07-15 | CNY 105,40 | -4,62 % | CNY 109,83 | CNY 112,26 | CNY 104,67 | 1,48M |
| 2026-07-14 | CNY 110,50 | -0,65 % | CNY 111,87 | CNY 113,00 | CNY 106,00 | 1,42M |
| 2026-07-13 | CNY 111,22 | -7,97 % | CNY 119,93 | CNY 120,22 | CNY 110,92 | 1,95M |
| 2026-07-10 | CNY 120,85 | -1,91 % | CNY 123,27 | CNY 128,50 | CNY 120,78 | 1,68M |
| 2026-07-09 | CNY 123,20 | +2,19 % | CNY 120,28 | CNY 123,83 | CNY 118,20 | 1,42M |
| 2026-07-08 | CNY 120,56 | -1,79 % | CNY 122,58 | CNY 123,76 | CNY 116,31 | 1,25M |
| 2026-07-07 | CNY 122,76 | +1,41 % | CNY 122,26 | CNY 124,89 | CNY 119,05 | 1,57M |
| 2026-07-06 | CNY 121,05 | -4,77 % | CNY 128,52 | CNY 129,16 | CNY 119,20 | 2,14M |
| 2026-07-03 | CNY 127,11 | -4,66 % | CNY 134,00 | CNY 134,96 | CNY 127,02 | 2,30M |
| 2026-07-02 | CNY 133,32 | -4,16 % | CNY 134,08 | CNY 140,00 | CNY 132,61 | 2,18M |
| 2026-07-01 | CNY 139,10 | -5,34 % | CNY 146,97 | CNY 146,98 | CNY 137,70 | 2,85M |
| 2026-06-30 | CNY 146,95 | +3,78 % | CNY 140,00 | CNY 146,98 | CNY 136,23 | 3,98M |
| 2026-06-29 | CNY 141,60 | +2,79 % | CNY 136,03 | CNY 142,86 | CNY 134,52 | 4,26M |
| 2026-06-26 | CNY 137,76 | +4,92 % | CNY 130,76 | CNY 139,80 | CNY 129,63 | 3,97M |
| 2026-06-25 | CNY 131,30 | -1,20 % | CNY 136,88 | CNY 136,88 | CNY 129,63 | 3,25M |
| 2026-06-24 | CNY 132,89 | +10,00 % | CNY 120,00 | CNY 132,89 | CNY 117,85 | 3,23M |
| 2026-06-23 | CNY 120,81 | +2,83 % | CNY 117,49 | CNY 122,00 | CNY 115,00 | 2,20M |
| 2026-06-22 | CNY 117,49 | -5,93 % | CNY 124,90 | CNY 124,90 | CNY 114,39 | 3,30M |
| 2026-06-18 | CNY 124,90 | -1,08 % | CNY 126,17 | CNY 126,17 | CNY 122,64 | 1,94M |
| 2026-06-17 | CNY 126,26 | +1,81 % | CNY 121,39 | CNY 126,31 | CNY 121,22 | 1,86M |
| 2026-06-16 | CNY 124,02 | +1,53 % | CNY 122,32 | CNY 124,39 | CNY 120,28 | 1,59M |
| 2026-06-15 | CNY 122,15 | +4,13 % | CNY 117,30 | CNY 122,25 | CNY 116,01 | 1,56M |
| 2026-06-12 | CNY 117,30 | -0,56 % | CNY 120,99 | CNY 122,79 | CNY 116,95 | 1,31M |
| 2026-06-11 | CNY 117,96 | +0,25 % | CNY 115,00 | CNY 121,00 | CNY 115,00 | 1,48M |
| 2026-06-10 | CNY 117,67 | -1,31 % | CNY 119,00 | CNY 119,00 | CNY 115,51 | 998,66K |
| 2026-06-09 | CNY 119,23 | +3,07 % | CNY 117,75 | CNY 119,42 | CNY 115,62 | 1,36M |
| 2026-06-08 | CNY 115,68 | -6,58 % | CNY 117,81 | CNY 120,99 | CNY 113,15 | 2,10M |
| 2026-06-05 | CNY 123,83 | +0,07 % | CNY 124,00 | CNY 126,73 | CNY 120,05 | 1,49M |
| 2026-06-04 | CNY 123,74 | +0,06 % | CNY 121,84 | CNY 125,50 | CNY 121,00 | 1,05M |
| 2026-06-03 | CNY 123,66 | -0,67 % | CNY 126,00 | CNY 126,90 | CNY 121,88 | 1,88M |
| 2026-06-02 | CNY 124,50 | -1,05 % | CNY 125,80 | CNY 127,35 | CNY 123,01 | 1,41M |
| 2026-06-01 | CNY 125,82 | -3,94 % | CNY 130,98 | CNY 132,50 | CNY 125,55 | 1,75M |
| 2026-05-29 | CNY 130,98 | -6,66 % | CNY 141,97 | CNY 141,97 | CNY 129,44 | 2,37M |
| 2026-05-28 | CNY 140,32 | +0,53 % | CNY 138,83 | CNY 141,38 | CNY 135,99 | 1,71M |
| 2026-05-27 | CNY 139,58 | -1,01 % | CNY 142,64 | CNY 146,70 | CNY 138,22 | 1,82M |
| 2026-05-26 | CNY 141,01 | -1,65 % | CNY 142,93 | CNY 143,56 | CNY 137,10 | 2,40M |