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 95,96 | -2,24 % | CNY 99,19 | CNY 99,68 | CNY 95,50 | 12,00M |
| 2026-09-29 | CNY 98,16 | -0,62 % | CNY 97,13 | CNY 99,38 | CNY 97,11 | 11,05M |
| 2026-09-28 | CNY 98,77 | -6,72 % | CNY 105,00 | CNY 105,20 | CNY 98,75 | 16,68M |
| 2026-09-24 | CNY 105,89 | -5,09 % | CNY 110,01 | CNY 110,30 | CNY 105,80 |
| 18,90M |
| 2026-09-23 | CNY 111,57 | -3,79 % | CNY 114,00 | CNY 114,54 | CNY 111,50 | 22,64M |
| 2026-09-22 | CNY 115,96 | +4,00 % | CNY 112,86 | CNY 118,00 | CNY 111,19 | 37,93M |
| 2026-09-21 | CNY 111,50 | -1,85 % | CNY 112,51 | CNY 113,36 | CNY 111,02 | 20,30M |
| 2026-09-18 | CNY 113,60 | -0,22 % | CNY 116,00 | CNY 116,00 | CNY 109,87 | 30,77M |
| 2026-09-17 | CNY 113,85 | +3,90 % | CNY 112,00 | CNY 118,33 | CNY 111,26 | 37,91M |
| 2026-09-16 | CNY 109,58 | +1,28 % | CNY 108,26 | CNY 110,00 | CNY 105,60 | 25,84M |
| 2026-09-15 | CNY 108,20 | +1,35 % | CNY 106,78 | CNY 109,90 | CNY 105,66 | 22,85M |
| 2026-09-14 | CNY 106,76 | +1,41 % | CNY 103,50 | CNY 109,37 | CNY 103,50 | 22,30M |
| 2026-09-11 | CNY 105,28 | -1,03 % | CNY 103,19 | CNY 106,40 | CNY 101,69 | 20,86M |
| 2026-09-10 | CNY 106,38 | -2,64 % | CNY 106,00 | CNY 107,70 | CNY 104,75 | 20,61M |
| 2026-09-09 | CNY 109,26 | +0,25 % | CNY 112,50 | CNY 113,88 | CNY 107,82 | 22,73M |
| 2026-09-08 | CNY 108,99 | -2,15 % | CNY 112,00 | CNY 115,50 | CNY 108,04 | 27,68M |
| 2026-09-07 | CNY 111,38 | +2,80 % | CNY 110,40 | CNY 112,90 | CNY 107,80 | 25,38M |
| 2026-09-04 | CNY 108,35 | -2,92 % | CNY 114,00 | CNY 114,60 | CNY 107,00 | 22,59M |
| 2026-09-03 | CNY 111,61 | -2,96 % | CNY 115,00 | CNY 115,50 | CNY 110,51 | 22,78M |
| 2026-09-02 | CNY 115,01 | +1,26 % | CNY 109,50 | CNY 118,06 | CNY 109,50 | 28,70M |
| 2026-09-01 | CNY 113,58 | -7,02 % | CNY 121,00 | CNY 121,00 | CNY 113,18 | 29,14M |
| 2026-08-31 | CNY 122,16 | +1,84 % | CNY 114,38 | CNY 123,00 | CNY 114,28 | 35,01M |
| 2026-08-28 | CNY 119,95 | -4,21 % | CNY 124,00 | CNY 125,19 | CNY 119,62 | 35,26M |
| 2026-08-27 | CNY 125,22 | +6,51 % | CNY 119,99 | CNY 125,37 | CNY 117,10 | 39,53M |
| 2026-08-26 | CNY 117,57 | -1,45 % | CNY 120,29 | CNY 121,66 | CNY 116,02 | 25,21M |
| 2026-08-25 | CNY 119,30 | -2,04 % | CNY 117,10 | CNY 122,32 | CNY 115,66 | 28,06M |
| 2026-08-24 | CNY 121,78 | -3,33 % | CNY 127,00 | CNY 129,20 | CNY 117,48 | 32,32M |
| 2026-08-21 | CNY 125,97 | -3,52 % | CNY 127,96 | CNY 130,80 | CNY 125,00 | 33,94M |
| 2026-08-20 | CNY 130,57 | -3,25 % | CNY 132,00 | CNY 136,80 | CNY 123,00 | 43,22M |
| 2026-08-19 | CNY 134,95 | -1,11 % | CNY 128,40 | CNY 139,14 | CNY 128,10 | 52,53M |
| 2026-08-18 | CNY 136,47 | -4,46 % | CNY 138,85 | CNY 143,66 | CNY 135,90 | 45,91M |
| 2026-08-17 | CNY 142,84 | +3,88 % | CNY 137,80 | CNY 148,25 | CNY 135,55 | 75,94M |
| 2026-08-14 | CNY 137,50 | +10,00 % | CNY 127,66 | CNY 137,50 | CNY 123,01 | 67,92M |
| 2026-08-13 | CNY 125,00 | +4,73 % | CNY 126,00 | CNY 131,30 | CNY 124,78 | 57,00M |
| 2026-08-12 | CNY 119,36 | +0,96 % | CNY 126,28 | CNY 127,00 | CNY 117,33 | 46,82M |
| 2026-08-11 | CNY 118,22 | -6,03 % | CNY 125,81 | CNY 126,16 | CNY 117,98 | 40,99M |
| 2026-08-10 | CNY 125,81 | -1,25 % | CNY 127,35 | CNY 129,00 | CNY 120,49 | 38,13M |
| 2026-08-07 | CNY 127,40 | +3,98 % | CNY 122,30 | CNY 129,89 | CNY 119,52 | 53,26M |
| 2026-08-06 | CNY 122,52 | +8,76 % | CNY 112,31 | CNY 123,92 | CNY 112,31 | 76,78M |
| 2026-08-05 | CNY 112,65 | +10,00 % | CNY 109,55 | CNY 112,65 | CNY 107,53 | 27,29M |
| 2026-08-04 | CNY 102,41 | +10,00 % | CNY 100,41 | CNY 102,41 | CNY 99,39 | 14,06M |
| 2026-08-03 | CNY 93,10 | -3,03 % | CNY 101,65 | CNY 104,62 | CNY 92,18 | 48,10M |
| 2026-07-31 | CNY 96,01 | +10,00 % | CNY 96,01 | CNY 96,01 | CNY 94,16 | 18,91M |
| 2026-07-30 | CNY 87,28 | -9,97 % | CNY 96,82 | CNY 99,68 | CNY 87,26 | 36,74M |
| 2026-07-29 | CNY 96,95 | -6,37 % | CNY 99,99 | CNY 101,04 | CNY 93,30 | 35,46M |
| 2026-07-28 | CNY 103,55 | -10,00 % | CNY 108,74 | CNY 111,85 | CNY 103,55 | 31,16M |
| 2026-07-27 | CNY 115,06 | +5,94 % | CNY 105,00 | CNY 118,00 | CNY 100,19 | 43,86M |
| 2026-07-24 | CNY 108,61 | -10,00 % | CNY 114,00 | CNY 116,21 | CNY 108,61 | 43,54M |
| 2026-07-23 | CNY 120,68 | +1,98 % | CNY 125,34 | CNY 130,17 | CNY 119,33 | 64,84M |
| 2026-07-22 | CNY 118,34 | +10,00 % | CNY 114,00 | CNY 118,34 | CNY 112,80 | 12,83M |
| 2026-07-21 | CNY 107,58 | +10,00 % | CNY 100,00 | CNY 107,58 | CNY 98,86 | 36,95M |
| 2026-07-20 | CNY 97,80 | +7,72 % | CNY 96,88 | CNY 99,87 | CNY 93,85 | 43,52M |
| 2026-07-17 | CNY 90,79 | -10,00 % | CNY 98,99 | CNY 100,50 | CNY 90,79 | 36,40M |
| 2026-07-16 | CNY 100,88 | -10,00 % | CNY 106,73 | CNY 112,88 | CNY 100,88 | 31,99M |
| 2026-07-15 | CNY 112,09 | -0,81 % | CNY 118,00 | CNY 119,85 | CNY 112,01 | 34,36M |
| 2026-07-14 | CNY 113,00 | +4,48 % | CNY 109,33 | CNY 113,00 | CNY 102,59 | 29,22M |
| 2026-07-13 | CNY 108,15 | -7,25 % | CNY 110,01 | CNY 117,70 | CNY 106,41 | 23,92M |
| 2026-07-10 | CNY 116,60 | -5,47 % | CNY 122,11 | CNY 127,62 | CNY 115,66 | 35,84M |
| 2026-07-09 | CNY 123,35 | +6,92 % | CNY 118,10 | CNY 126,60 | CNY 116,01 | 34,04M |
| 2026-07-08 | CNY 115,37 | +3,87 % | CNY 112,00 | CNY 118,30 | CNY 107,00 | 33,42M |
| 2026-07-07 | CNY 111,07 | -10,06 % | CNY 123,68 | CNY 123,70 | CNY 111,07 | 28,41M |
| 2026-07-06 | CNY 123,50 | +3,78 % | CNY 122,28 | CNY 124,84 | CNY 117,86 | 27,61M |
| 2026-07-03 | CNY 119,01 | -4,28 % | CNY 114,90 | CNY 125,20 | CNY 114,90 | 29,56M |
| 2026-07-02 | CNY 124,33 | -10,00 % | CNY 131,43 | CNY 132,85 | CNY 124,33 | 28,36M |
| 2026-07-01 | CNY 138,14 | +8,16 % | CNY 130,71 | CNY 138,14 | CNY 125,77 | 42,84M |
| 2026-06-30 | CNY 127,72 | +1,10 % | CNY 124,64 | CNY 134,29 | CNY 121,36 | 40,10M |
| 2026-06-29 | CNY 126,33 | -5,47 % | CNY 132,14 | CNY 136,12 | CNY 123,00 | 42,08M |
| 2026-06-26 | CNY 133,64 | -10,00 % | CNY 146,43 | CNY 146,43 | CNY 133,64 | 40,30M |
| 2026-06-25 | CNY 148,49 | -5,08 % | CNY 153,79 | CNY 161,32 | CNY 146,86 | 50,98M |
| 2026-06-24 | CNY 156,43 | +8,45 % | CNY 140,00 | CNY 158,66 | CNY 137,35 | 53,61M |
| 2026-06-23 | CNY 144,24 | +3,96 % | CNY 139,29 | CNY 150,26 | CNY 132,14 | 56,53M |
| 2026-06-22 | CNY 138,74 | +10,00 % | CNY 125,00 | CNY 138,74 | CNY 123,27 | 49,95M |
| 2026-06-18 | CNY 126,13 | +7,00 % | CNY 120,22 | CNY 127,14 | CNY 120,22 | 46,11M |
| 2026-06-17 | CNY 117,88 | +1,18 % | CNY 116,43 | CNY 119,99 | CNY 113,71 | 46,24M |
| 2026-06-16 | CNY 116,50 | -2,55 % | CNY 121,19 | CNY 124,26 | CNY 113,25 | 52,29M |
| 2026-06-15 | CNY 119,55 | +10,00 % | CNY 108,67 | CNY 119,55 | CNY 107,43 | 45,50M |
| 2026-06-12 | CNY 108,68 | +9,22 % | CNY 102,50 | CNY 109,45 | CNY 100,71 | 46,86M |
| 2026-06-11 | CNY 99,50 | -3,69 % | CNY 101,43 | CNY 105,20 | CNY 98,57 | 37,36M |
| 2026-06-10 | CNY 103,31 | -10,00 % | CNY 113,66 | CNY 114,29 | CNY 103,31 | 53,33M |
| 2026-06-09 | CNY 114,79 | -1,00 % | CNY 114,26 | CNY 121,41 | CNY 107,86 | 48,51M |
| 2026-06-08 | CNY 115,96 | -10,00 % | CNY 115,96 | CNY 119,27 | CNY 115,96 | 11,29M |
| 2026-06-05 | CNY 128,84 | -10,00 % | CNY 143,16 | CNY 144,70 | CNY 128,84 | 47,24M |
| 2026-06-04 | CNY 143,16 | -3,59 % | CNY 145,81 | CNY 151,21 | CNY 142,86 | 36,97M |
| 2026-06-03 | CNY 148,49 | +6,38 % | CNY 136,09 | CNY 149,84 | CNY 135,67 | 52,74M |
| 2026-06-02 | CNY 139,58 | -9,81 % | CNY 139,28 | CNY 150,00 | CNY 139,28 | 57,26M |
| 2026-06-01 | CNY 154,76 | -10,00 % | CNY 154,76 | CNY 154,76 | CNY 154,76 | 3,76M |
| 2026-05-29 | CNY 171,95 | +9,41 % | CNY 164,29 | CNY 172,06 | CNY 162,78 | 40,47M |
| 2026-05-28 | CNY 157,16 | +2,78 % | CNY 151,79 | CNY 157,86 | CNY 150,72 | 39,63M |
| 2026-05-27 | CNY 152,91 | +1,01 % | CNY 148,57 | CNY 153,61 | CNY 146,42 | 33,76M |
| 2026-05-26 | CNY 151,39 | +4,92 % | CNY 141,35 | CNY 154,91 | CNY 137,86 | 44,54M |