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 109,64 | -5,69 % | CNY 116,94 | CNY 117,49 | CNY 109,09 | 9,94M |
| 2026-09-29 | CNY 116,25 | -2,72 % | CNY 119,03 | CNY 119,98 | CNY 114,90 | 7,84M |
| 2026-09-28 | CNY 119,50 | -2,53 % | CNY 126,15 | CNY 128,90 | CNY 117,40 | 10,35M |
| 2026-09-24 | CNY 122,60 | -5,79 % | CNY 131,00 | CNY 133,50 | CNY 122,60 | 11,50M |
| 2026-09-23 | CNY 130,14 | +4,77 % | CNY 124,13 | CNY 135,55 | CNY 124,13 | 12,11M |
| 2026-09-22 | CNY 124,22 | -0,06 % | CNY 124,00 | CNY 128,66 | CNY 121,06 | 9,16M |
| 2026-09-21 | CNY 124,30 | -2,22 % | CNY 127,00 | CNY 129,00 | CNY 119,50 | 10,64M |
| 2026-09-18 | CNY 127,12 | +2,86 % | CNY 126,28 | CNY 130,99 | CNY 120,00 | 11,21M |
| 2026-09-17 | CNY 123,58 | -1,92 % | CNY 124,89 | CNY 127,80 | CNY 122,67 | 7,24M |
| 2026-09-16 | CNY 126,00 | +9,90 % | CNY 116,00 | CNY 126,61 | CNY 113,22 | 10,42M |
| 2026-09-15 | CNY 114,65 | -4,62 % | CNY 118,00 | CNY 118,95 | CNY 113,00 | 8,40M |
| 2026-09-14 | CNY 120,20 | +2,47 % | CNY 115,88 | CNY 124,50 | CNY 114,13 | 12,05M |
| 2026-09-11 | CNY 117,30 | -2,25 % | CNY 119,50 | CNY 121,67 | CNY 112,00 | 11,45M |
| 2026-09-10 | CNY 120,00 | -3,50 % | CNY 126,95 | CNY 127,20 | CNY 117,90 | 14,68M |
| 2026-09-09 | CNY 124,35 | +10,15 % | CNY 116,00 | CNY 125,58 | CNY 114,95 | 14,14M |
| 2026-09-08 | CNY 112,89 | +9,50 % | CNY 102,50 | CNY 117,00 | CNY 102,07 | 13,84M |
| 2026-09-07 | CNY 103,10 | +5,72 % | CNY 97,00 | CNY 105,80 | CNY 97,00 | 10,02M |
| 2026-09-04 | CNY 97,52 | -4,03 % | CNY 101,01 | CNY 104,90 | CNY 95,06 | 10,53M |
| 2026-09-03 | CNY 101,61 | +8,93 % | CNY 92,80 | CNY 104,57 | CNY 92,80 | 13,30M |
| 2026-09-02 | CNY 93,28 | -1,19 % | CNY 92,31 | CNY 97,41 | CNY 92,05 | 5,48M |
| 2026-09-01 | CNY 94,40 | -1,81 % | CNY 96,10 | CNY 97,56 | CNY 93,06 | 5,70M |
| 2026-08-31 | CNY 96,14 | +3,04 % | CNY 91,00 | CNY 97,79 | CNY 89,77 | 7,31M |
| 2026-08-28 | CNY 93,30 | -0,91 % | CNY 94,00 | CNY 100,41 | CNY 93,05 | 8,33M |
| 2026-08-27 | CNY 94,16 | +5,02 % | CNY 91,45 | CNY 94,56 | CNY 88,50 | 4,94M |
| 2026-08-26 | CNY 89,66 | +0,01 % | CNY 90,50 | CNY 91,13 | CNY 86,12 | 4,72M |
| 2026-08-25 | CNY 89,65 | +2,07 % | CNY 85,35 | CNY 90,80 | CNY 83,88 | 4,58M |
| 2026-08-24 | CNY 87,83 | -3,95 % | CNY 91,46 | CNY 91,99 | CNY 85,00 | 4,24M |
| 2026-08-21 | CNY 91,44 | +2,74 % | CNY 90,23 | CNY 93,82 | CNY 86,80 | 4,48M |
| 2026-08-20 | CNY 89,00 | +1,34 % | CNY 89,30 | CNY 90,66 | CNY 86,14 | 5,46M |
| 2026-08-19 | CNY 87,82 | -10,10 % | CNY 93,00 | CNY 95,00 | CNY 86,98 | 8,47M |
| 2026-08-18 | CNY 97,69 | +1,71 % | CNY 96,00 | CNY 98,60 | CNY 94,00 | 7,52M |
| 2026-08-17 | CNY 96,05 | +4,86 % | CNY 92,00 | CNY 96,47 | CNY 91,05 | 7,38M |
| 2026-08-14 | CNY 91,60 | -0,22 % | CNY 92,99 | CNY 95,88 | CNY 89,20 | 7,78M |
| 2026-08-13 | CNY 91,80 | +3,49 % | CNY 89,88 | CNY 94,88 | CNY 88,30 | 8,89M |
| 2026-08-12 | CNY 88,70 | +2,88 % | CNY 87,58 | CNY 89,72 | CNY 86,01 | 4,41M |
| 2026-08-11 | CNY 86,22 | -0,75 % | CNY 86,00 | CNY 88,93 | CNY 84,52 | 5,44M |
| 2026-08-10 | CNY 86,87 | -1,06 % | CNY 88,94 | CNY 89,88 | CNY 83,88 | 8,34M |
| 2026-08-07 | CNY 87,80 | +6,42 % | CNY 83,10 | CNY 88,10 | CNY 80,32 | 9,30M |
| 2026-08-06 | CNY 82,50 | +4,43 % | CNY 78,00 | CNY 85,50 | CNY 76,18 | 10,45M |
| 2026-08-05 | CNY 79,00 | +10,18 % | CNY 70,50 | CNY 81,18 | CNY 69,80 | 8,83M |
| 2026-08-04 | CNY 71,70 | +9,57 % | CNY 66,66 | CNY 72,30 | CNY 65,14 | 7,00M |
| 2026-08-03 | CNY 65,44 | -3,07 % | CNY 68,73 | CNY 69,69 | CNY 64,07 | 5,89M |
| 2026-07-31 | CNY 67,51 | +10,15 % | CNY 69,63 | CNY 72,88 | CNY 66,60 | 9,90M |
| 2026-07-30 | CNY 61,29 | -12,67 % | CNY 70,80 | CNY 70,80 | CNY 60,20 | 9,79M |
| 2026-07-29 | CNY 70,18 | -6,80 % | CNY 76,81 | CNY 77,00 | CNY 66,90 | 11,24M |
| 2026-07-28 | CNY 75,30 | -9,26 % | CNY 81,77 | CNY 82,81 | CNY 74,20 | 5,04M |
| 2026-07-27 | CNY 82,98 | +3,67 % | CNY 81,49 | CNY 83,00 | CNY 77,16 | 4,44M |
| 2026-07-24 | CNY 80,04 | -3,33 % | CNY 80,85 | CNY 84,00 | CNY 79,01 | 4,20M |
| 2026-07-23 | CNY 82,80 | -2,24 % | CNY 85,12 | CNY 87,98 | CNY 82,15 | 5,19M |
| 2026-07-22 | CNY 84,70 | -5,77 % | CNY 89,62 | CNY 90,80 | CNY 84,36 | 6,24M |
| 2026-07-21 | CNY 89,89 | +11,00 % | CNY 82,80 | CNY 90,58 | CNY 69,05 | 10,88M |
| 2026-07-20 | CNY 80,98 | -13,90 % | CNY 98,51 | CNY 98,51 | CNY 76,97 | 10,69M |
| 2026-07-17 | CNY 94,05 | -13,51 % | CNY 109,00 | CNY 109,50 | CNY 93,00 | 7,64M |
| 2026-07-16 | CNY 108,74 | -6,73 % | CNY 114,44 | CNY 117,36 | CNY 107,06 | 4,71M |
| 2026-07-15 | CNY 116,59 | -3,24 % | CNY 122,66 | CNY 123,40 | CNY 115,30 | 4,08M |
| 2026-07-14 | CNY 120,49 | +4,76 % | CNY 115,69 | CNY 121,00 | CNY 112,25 | 5,26M |
| 2026-07-13 | CNY 115,01 | -12,87 % | CNY 128,00 | CNY 131,90 | CNY 114,58 | 8,08M |
| 2026-07-10 | CNY 132,00 | -2,86 % | CNY 136,00 | CNY 140,88 | CNY 132,00 | 5,39M |
| 2026-07-09 | CNY 135,88 | +1,40 % | CNY 136,24 | CNY 137,48 | CNY 129,80 | 6,28M |
| 2026-07-08 | CNY 134,00 | -7,59 % | CNY 141,39 | CNY 145,53 | CNY 130,98 | 8,88M |
| 2026-07-07 | CNY 145,00 | +0,41 % | CNY 144,00 | CNY 157,50 | CNY 141,85 | 9,54M |
| 2026-07-06 | CNY 144,41 | +2,06 % | CNY 142,00 | CNY 148,68 | CNY 135,06 | 7,77M |
| 2026-07-03 | CNY 141,50 | -2,75 % | CNY 144,50 | CNY 148,98 | CNY 137,00 | 7,99M |
| 2026-07-02 | CNY 145,50 | -2,99 % | CNY 141,19 | CNY 154,99 | CNY 137,00 | 10,31M |
| 2026-07-01 | CNY 149,98 | -3,78 % | CNY 155,73 | CNY 158,50 | CNY 145,08 | 8,41M |
| 2026-06-30 | CNY 155,87 | +8,06 % | CNY 148,57 | CNY 157,53 | CNY 143,00 | 8,53M |
| 2026-06-29 | CNY 144,24 | +1,94 % | CNY 142,00 | CNY 155,42 | CNY 138,77 | 12,52M |
| 2026-06-26 | CNY 141,50 | +10,41 % | CNY 125,67 | CNY 144,73 | CNY 123,00 | 16,26M |
| 2026-06-25 | CNY 128,16 | +10,28 % | CNY 116,05 | CNY 133,21 | CNY 113,33 | 12,29M |
| 2026-06-24 | CNY 116,21 | +0,61 % | CNY 113,00 | CNY 117,32 | CNY 109,42 | 5,89M |
| 2026-06-23 | CNY 115,50 | -8,84 % | CNY 127,00 | CNY 127,00 | CNY 115,00 | 7,82M |
| 2026-06-22 | CNY 126,70 | +8,02 % | CNY 124,56 | CNY 128,56 | CNY 119,95 | 9,74M |
| 2026-06-18 | CNY 117,29 | +2,99 % | CNY 112,67 | CNY 121,00 | CNY 111,10 | 5,84M |
| 2026-06-17 | CNY 113,88 | +3,53 % | CNY 109,25 | CNY 114,88 | CNY 108,02 | 5,89M |
| 2026-06-16 | CNY 110,00 | +1,11 % | CNY 109,43 | CNY 112,80 | CNY 107,00 | 4,82M |
| 2026-06-15 | CNY 108,79 | +6,99 % | CNY 102,69 | CNY 109,65 | CNY 102,45 | 4,68M |
| 2026-06-12 | CNY 101,68 | -1,28 % | CNY 104,99 | CNY 108,68 | CNY 100,05 | 4,56M |
| 2026-06-11 | CNY 103,00 | -1,51 % | CNY 105,00 | CNY 106,77 | CNY 101,22 | 4,59M |
| 2026-06-10 | CNY 104,58 | -5,49 % | CNY 110,00 | CNY 110,91 | CNY 102,00 | 5,59M |
| 2026-06-09 | CNY 110,66 | +0,61 % | CNY 113,96 | CNY 113,96 | CNY 106,00 | 5,58M |
| 2026-06-08 | CNY 109,99 | -6,25 % | CNY 106,26 | CNY 116,10 | CNY 106,26 | 6,00M |
| 2026-06-05 | CNY 117,32 | -6,52 % | CNY 131,00 | CNY 131,55 | CNY 113,80 | 8,87M |
| 2026-06-04 | CNY 125,50 | +8,96 % | CNY 114,87 | CNY 127,87 | CNY 113,20 | 7,23M |
| 2026-06-03 | CNY 115,18 | -0,48 % | CNY 113,11 | CNY 122,00 | CNY 113,11 | 6,10M |
| 2026-06-02 | CNY 115,74 | +5,33 % | CNY 111,24 | CNY 118,20 | CNY 107,70 | 6,86M |
| 2026-06-01 | CNY 109,88 | -6,79 % | CNY 117,55 | CNY 119,27 | CNY 109,41 | 6,30M |
| 2026-05-29 | CNY 117,88 | -12,81 % | CNY 137,00 | CNY 139,45 | CNY 117,88 | 12,81M |
| 2026-05-28 | CNY 135,20 | +10,62 % | CNY 124,00 | CNY 135,50 | CNY 121,00 | 11,63M |
| 2026-05-27 | CNY 122,22 | -5,10 % | CNY 125,79 | CNY 128,00 | CNY 120,00 | 7,42M |
| 2026-05-26 | CNY 128,79 | -2,14 % | CNY 130,55 | CNY 133,99 | CNY 125,28 | 6,84M |