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 89,67 | -1,03 % | CNY 90,61 | CNY 94,80 | CNY 87,40 | 26,99M |
| 2026-09-29 | CNY 90,60 | -9,39 % | CNY 96,35 | CNY 97,06 | CNY 90,17 | 33,99M |
| 2026-09-28 | CNY 99,99 | +2,34 % | CNY 102,68 | CNY 104,80 | CNY 99,00 | 43,55M |
| 2026-09-24 | CNY 97,70 | -4,68 % | CNY 103,01 | CNY 103,99 | CNY 97,33 | 40,80M |
| 2026-09-23 | CNY 102,50 | +10,00 % | CNY 96,00 | CNY 102,50 | CNY 96,00 | 49,30M |
| 2026-09-22 | CNY 93,18 | -2,90 % | CNY 99,00 | CNY 99,70 | CNY 93,00 | 26,37M |
| 2026-09-21 | CNY 95,96 | +1,98 % | CNY 94,99 | CNY 100,50 | CNY 94,32 | 30,58M |
| 2026-09-18 | CNY 94,10 | -0,95 % | CNY 96,83 | CNY 96,83 | CNY 90,75 | 34,35M |
| 2026-09-17 | CNY 95,00 | +2,59 % | CNY 91,59 | CNY 101,86 | CNY 91,59 | 44,25M |
| 2026-09-16 | CNY 92,60 | +2,46 % | CNY 90,60 | CNY 93,36 | CNY 88,99 | 21,29M |
| 2026-09-15 | CNY 90,38 | +1,66 % | CNY 88,09 | CNY 92,50 | CNY 87,62 | 21,49M |
| 2026-09-14 | CNY 88,90 | +5,57 % | CNY 83,55 | CNY 92,63 | CNY 82,55 | 23,18M |
| 2026-09-11 | CNY 84,21 | -3,33 % | CNY 84,67 | CNY 87,40 | CNY 80,84 | 15,95M |
| 2026-09-10 | CNY 87,11 | +1,28 % | CNY 85,55 | CNY 90,65 | CNY 83,50 | 18,75M |
| 2026-09-09 | CNY 86,01 | -0,80 % | CNY 89,90 | CNY 91,75 | CNY 85,31 | 19,13M |
| 2026-09-08 | CNY 86,70 | -3,72 % | CNY 90,04 | CNY 91,50 | CNY 85,74 | 19,42M |
| 2026-09-07 | CNY 90,05 | +6,91 % | CNY 86,32 | CNY 92,65 | CNY 86,32 | 24,51M |
| 2026-09-04 | CNY 84,23 | -4,07 % | CNY 88,78 | CNY 92,55 | CNY 83,25 | 12,44M |
| 2026-09-03 | CNY 87,80 | -0,06 % | CNY 88,87 | CNY 91,00 | CNY 86,20 | 9,22M |
| 2026-09-02 | CNY 87,85 | -2,38 % | CNY 88,51 | CNY 89,60 | CNY 86,93 | 9,66M |
| 2026-09-01 | CNY 89,99 | -5,75 % | CNY 95,50 | CNY 95,53 | CNY 89,77 | 12,44M |
| 2026-08-31 | CNY 95,48 | +0,74 % | CNY 92,58 | CNY 95,79 | CNY 91,51 | 12,13M |
| 2026-08-28 | CNY 94,78 | -3,74 % | CNY 97,01 | CNY 101,00 | CNY 94,75 | 16,49M |
| 2026-08-27 | CNY 98,46 | +5,51 % | CNY 96,00 | CNY 99,00 | CNY 93,08 | 20,06M |
| 2026-08-26 | CNY 93,32 | -2,67 % | CNY 95,00 | CNY 96,76 | CNY 90,50 | 15,11M |
| 2026-08-25 | CNY 95,88 | +1,37 % | CNY 90,07 | CNY 96,59 | CNY 88,81 | 16,97M |
| 2026-08-24 | CNY 94,58 | -6,35 % | CNY 101,98 | CNY 102,00 | CNY 90,90 | 21,60M |
| 2026-08-21 | CNY 100,99 | -2,18 % | CNY 103,01 | CNY 103,61 | CNY 98,20 | 19,58M |
| 2026-08-20 | CNY 103,24 | -4,33 % | CNY 110,00 | CNY 110,61 | CNY 99,16 | 25,59M |
| 2026-08-19 | CNY 107,91 | -3,65 % | CNY 107,10 | CNY 117,20 | CNY 106,00 | 37,18M |
| 2026-08-18 | CNY 112,00 | +7,19 % | CNY 114,94 | CNY 114,94 | CNY 109,00 | 39,54M |
| 2026-08-17 | CNY 104,49 | +10,00 % | CNY 96,84 | CNY 104,49 | CNY 96,32 | 6,56M |
| 2026-08-14 | CNY 94,99 | +1,27 % | CNY 94,07 | CNY 96,00 | CNY 92,35 | 14,26M |
| 2026-08-13 | CNY 93,80 | -4,38 % | CNY 99,87 | CNY 101,00 | CNY 93,55 | 23,20M |
| 2026-08-12 | CNY 98,10 | +2,82 % | CNY 97,32 | CNY 99,80 | CNY 95,88 | 21,25M |
| 2026-08-11 | CNY 95,41 | -0,23 % | CNY 95,67 | CNY 99,97 | CNY 92,79 | 24,88M |
| 2026-08-10 | CNY 95,63 | +0,59 % | CNY 98,82 | CNY 99,40 | CNY 90,26 | 34,60M |
| 2026-08-07 | CNY 95,07 | +10,00 % | CNY 93,06 | CNY 95,07 | CNY 91,78 | 21,89M |
| 2026-08-06 | CNY 86,43 | +10,00 % | CNY 81,58 | CNY 86,43 | CNY 80,98 | 13,42M |
| 2026-08-05 | CNY 78,57 | +10,00 % | CNY 73,53 | CNY 78,57 | CNY 73,53 | 10,24M |
| 2026-08-04 | CNY 71,43 | +9,99 % | CNY 66,56 | CNY 71,43 | CNY 65,50 | 10,81M |
| 2026-08-03 | CNY 64,94 | -5,61 % | CNY 66,83 | CNY 69,78 | CNY 64,69 | 15,08M |
| 2026-07-31 | CNY 68,80 | +2,81 % | CNY 72,00 | CNY 73,61 | CNY 68,76 | 20,62M |
| 2026-07-30 | CNY 66,92 | -10,01 % | CNY 73,89 | CNY 75,08 | CNY 66,92 | 15,88M |
| 2026-07-29 | CNY 74,36 | -5,27 % | CNY 77,50 | CNY 79,30 | CNY 71,20 | 18,61M |
| 2026-07-28 | CNY 78,50 | -8,72 % | CNY 84,24 | CNY 86,91 | CNY 77,50 | 15,05M |
| 2026-07-27 | CNY 86,00 | +7,66 % | CNY 81,40 | CNY 86,50 | CNY 77,34 | 16,77M |
| 2026-07-24 | CNY 79,88 | -3,29 % | CNY 81,42 | CNY 83,16 | CNY 79,00 | 13,32M |
| 2026-07-23 | CNY 82,60 | -1,05 % | CNY 84,82 | CNY 89,25 | CNY 81,85 | 16,92M |
| 2026-07-22 | CNY 83,48 | -1,38 % | CNY 84,90 | CNY 88,28 | CNY 82,38 | 21,73M |
| 2026-07-21 | CNY 84,65 | +10,01 % | CNY 78,05 | CNY 84,65 | CNY 69,26 | 26,14M |
| 2026-07-20 | CNY 76,95 | -10,00 % | CNY 88,00 | CNY 89,50 | CNY 76,95 | 19,64M |
| 2026-07-17 | CNY 85,50 | -10,00 % | CNY 95,00 | CNY 96,00 | CNY 85,50 | 14,95M |
| 2026-07-16 | CNY 95,00 | -5,05 % | CNY 99,58 | CNY 103,00 | CNY 93,23 | 14,69M |
| 2026-07-15 | CNY 100,05 | -8,88 % | CNY 110,00 | CNY 111,80 | CNY 99,80 | 15,08M |
| 2026-07-14 | CNY 109,80 | +1,64 % | CNY 108,03 | CNY 111,32 | CNY 102,29 | 20,35M |
| 2026-07-13 | CNY 108,03 | -8,56 % | CNY 116,02 | CNY 119,14 | CNY 107,67 | 22,49M |
| 2026-07-10 | CNY 118,14 | -5,94 % | CNY 129,06 | CNY 136,66 | CNY 118,14 | 30,19M |
| 2026-07-09 | CNY 125,60 | +2,64 % | CNY 123,98 | CNY 127,00 | CNY 116,51 | 23,94M |
| 2026-07-08 | CNY 122,37 | +1,39 % | CNY 121,00 | CNY 129,00 | CNY 120,50 | 23,56M |
| 2026-07-07 | CNY 120,69 | -2,19 % | CNY 122,49 | CNY 125,54 | CNY 118,30 | 17,24M |
| 2026-07-06 | CNY 123,39 | -10,00 % | CNY 135,46 | CNY 138,39 | CNY 123,39 | 22,64M |
| 2026-07-03 | CNY 137,10 | -0,52 % | CNY 136,01 | CNY 143,00 | CNY 132,90 | 20,51M |
| 2026-07-02 | CNY 137,81 | -7,20 % | CNY 140,00 | CNY 148,00 | CNY 133,65 | 26,33M |
| 2026-07-01 | CNY 148,50 | -8,88 % | CNY 157,01 | CNY 161,86 | CNY 147,00 | 33,76M |
| 2026-06-30 | CNY 162,97 | -0,23 % | CNY 161,77 | CNY 173,57 | CNY 151,10 | 29,69M |
| 2026-06-29 | CNY 163,35 | -8,23 % | CNY 178,50 | CNY 184,09 | CNY 160,20 | 29,50M |
| 2026-06-26 | CNY 178,00 | +3,49 % | CNY 167,00 | CNY 188,00 | CNY 164,86 | 31,31M |
| 2026-06-25 | CNY 171,99 | +2,76 % | CNY 172,88 | CNY 175,00 | CNY 160,97 | 30,51M |
| 2026-06-24 | CNY 167,37 | -2,78 % | CNY 168,88 | CNY 172,99 | CNY 160,11 | 28,77M |
| 2026-06-23 | CNY 172,15 | +0,08 % | CNY 172,06 | CNY 184,37 | CNY 164,10 | 30,44M |
| 2026-06-22 | CNY 172,02 | +4,44 % | CNY 172,70 | CNY 180,60 | CNY 163,60 | 30,82M |
| 2026-06-18 | CNY 164,70 | -0,86 % | CNY 171,11 | CNY 172,99 | CNY 150,00 | 33,92M |
| 2026-06-17 | CNY 166,13 | +10,00 % | CNY 155,68 | CNY 166,13 | CNY 155,68 | 11,94M |
| 2026-06-16 | CNY 151,03 | +10,00 % | CNY 137,00 | CNY 151,03 | CNY 137,00 | 26,82M |
| 2026-06-15 | CNY 137,30 | +5,78 % | CNY 128,51 | CNY 138,88 | CNY 119,00 | 37,99M |
| 2026-06-12 | CNY 129,80 | -6,93 % | CNY 137,07 | CNY 149,87 | CNY 125,51 | 54,61M |
| 2026-06-11 | CNY 139,46 | -10,00 % | CNY 150,01 | CNY 157,88 | CNY 139,46 | 29,53M |
| 2026-06-10 | CNY 154,96 | +3,20 % | CNY 145,08 | CNY 158,80 | CNY 141,22 | 34,76M |
| 2026-06-09 | CNY 150,15 | +10,00 % | CNY 137,00 | CNY 150,15 | CNY 131,00 | 33,51M |
| 2026-06-08 | CNY 136,50 | +3,10 % | CNY 129,76 | CNY 144,05 | CNY 125,80 | 37,74M |
| 2026-06-05 | CNY 132,40 | +8,17 % | CNY 122,30 | CNY 134,64 | CNY 122,30 | 35,78M |
| 2026-06-04 | CNY 122,40 | +3,01 % | CNY 113,90 | CNY 126,66 | CNY 107,11 | 33,32M |
| 2026-06-03 | CNY 118,82 | -2,61 % | CNY 120,00 | CNY 128,78 | CNY 115,23 | 36,27M |
| 2026-06-02 | CNY 122,00 | +6,56 % | CNY 118,21 | CNY 123,44 | CNY 110,61 | 43,00M |
| 2026-06-01 | CNY 114,49 | +10,00 % | CNY 110,00 | CNY 114,49 | CNY 109,23 | 12,18M |
| 2026-05-29 | CNY 104,08 | -5,37 % | CNY 112,00 | CNY 114,90 | CNY 98,99 | 43,10M |
| 2026-05-28 | CNY 109,99 | +10,00 % | CNY 98,01 | CNY 109,99 | CNY 97,02 | 27,00M |
| 2026-05-27 | CNY 99,99 | +9,23 % | CNY 97,55 | CNY 100,69 | CNY 96,77 | 40,72M |
| 2026-05-26 | CNY 91,54 | +10,00 % | CNY 85,79 | CNY 91,54 | CNY 83,93 | 20,85M |