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