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