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