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 98,10 | -2,10 % | CNY 100,53 | CNY 100,88 | CNY 97,97 | 2,72M |
| 2026-09-29 | CNY 100,20 | +0,29 % | CNY 99,13 | CNY 101,23 | CNY 98,59 | 2,55M |
| 2026-09-28 | CNY 99,91 | -4,57 % | CNY 104,00 | CNY 104,00 | CNY 99,73 | 3,77M |
| 2026-09-24 | CNY 104,70 | -1,09 % | CNY 105,01 | CNY 106,67 | CNY 103,60 | 3,48M |
| 2026-09-23 | CNY 105,85 | -1,17 % | CNY 107,61 | CNY 108,30 | CNY 105,22 | 4,87M |
| 2026-09-22 | CNY 107,10 | +2,41 % | CNY 115,00 | CNY 118,00 | CNY 106,50 | 8,95M |
| 2026-09-21 | CNY 104,58 | +1,43 % | CNY 103,79 | CNY 105,54 | CNY 103,44 | 3,46M |
| 2026-09-18 | CNY 103,11 | +3,21 % | CNY 101,22 | CNY 103,20 | CNY 100,60 | 3,87M |
| 2026-09-17 | CNY 99,90 | +0,10 % | CNY 98,49 | CNY 100,95 | CNY 98,49 | 2,65M |
| 2026-09-16 | CNY 99,80 | +3,74 % | CNY 96,06 | CNY 100,06 | CNY 95,51 | 3,53M |
| 2026-09-15 | CNY 96,20 | -0,66 % | CNY 96,21 | CNY 97,80 | CNY 95,76 | 2,27M |
| 2026-09-14 | CNY 96,84 | -1,69 % | CNY 97,87 | CNY 97,87 | CNY 95,89 | 2,36M |
| 2026-09-11 | CNY 98,50 | -1,70 % | CNY 98,98 | CNY 99,91 | CNY 97,00 | 4,11M |
| 2026-09-10 | CNY 100,20 | -0,79 % | CNY 99,99 | CNY 100,88 | CNY 99,08 | 2,29M |
| 2026-09-09 | CNY 101,00 | -1,35 % | CNY 103,79 | CNY 104,29 | CNY 100,41 | 3,32M |
| 2026-09-08 | CNY 102,38 | -2,94 % | CNY 103,80 | CNY 104,50 | CNY 102,38 | 3,91M |
| 2026-09-07 | CNY 105,48 | +3,51 % | CNY 102,05 | CNY 107,50 | CNY 100,14 | 6,17M |
| 2026-09-04 | CNY 101,90 | -1,31 % | CNY 103,80 | CNY 105,22 | CNY 101,42 | 2,91M |
| 2026-09-03 | CNY 103,25 | -0,11 % | CNY 104,23 | CNY 104,45 | CNY 102,55 | 1,93M |
| 2026-09-02 | CNY 103,36 | -2,31 % | CNY 104,21 | CNY 105,00 | CNY 103,04 | 2,26M |
| 2026-09-01 | CNY 105,80 | -2,04 % | CNY 107,20 | CNY 108,30 | CNY 105,55 | 2,45M |
| 2026-08-31 | CNY 108,00 | +1,69 % | CNY 103,89 | CNY 108,00 | CNY 103,55 | 3,54M |
| 2026-08-28 | CNY 106,20 | -1,27 % | CNY 106,80 | CNY 108,52 | CNY 106,10 | 2,71M |
| 2026-08-27 | CNY 107,57 | +4,43 % | CNY 103,52 | CNY 107,86 | CNY 103,52 | 3,66M |
| 2026-08-26 | CNY 103,01 | -0,38 % | CNY 103,18 | CNY 104,60 | CNY 102,81 | 2,29M |
| 2026-08-25 | CNY 103,40 | +0,65 % | CNY 101,97 | CNY 103,88 | CNY 100,70 | 2,65M |
| 2026-08-24 | CNY 102,73 | -4,33 % | CNY 107,07 | CNY 107,07 | CNY 101,50 | 4,55M |
| 2026-08-21 | CNY 107,38 | +0,36 % | CNY 106,36 | CNY 108,45 | CNY 105,93 | 2,41M |
| 2026-08-20 | CNY 107,00 | +0,23 % | CNY 107,77 | CNY 111,54 | CNY 106,81 | 3,54M |
| 2026-08-19 | CNY 106,75 | -6,17 % | CNY 111,85 | CNY 112,18 | CNY 106,34 | 5,34M |
| 2026-08-18 | CNY 113,77 | +0,16 % | CNY 113,49 | CNY 114,50 | CNY 110,60 | 4,63M |
| 2026-08-17 | CNY 113,59 | +2,66 % | CNY 110,23 | CNY 113,66 | CNY 110,10 | 4,29M |
| 2026-08-14 | CNY 110,65 | +0,35 % | CNY 110,92 | CNY 111,42 | CNY 108,36 | 3,64M |
| 2026-08-13 | CNY 110,26 | -2,17 % | CNY 113,26 | CNY 114,23 | CNY 110,01 | 4,61M |
| 2026-08-12 | CNY 112,70 | +1,49 % | CNY 111,05 | CNY 113,33 | CNY 110,70 | 3,68M |
| 2026-08-11 | CNY 111,05 | -0,02 % | CNY 110,01 | CNY 112,88 | CNY 109,30 | 3,95M |
| 2026-08-10 | CNY 111,07 | -0,91 % | CNY 112,09 | CNY 112,23 | CNY 109,21 | 3,69M |
| 2026-08-07 | CNY 112,09 | +0,48 % | CNY 111,90 | CNY 112,12 | CNY 109,06 | 4,69M |
| 2026-08-06 | CNY 111,55 | -0,58 % | CNY 112,22 | CNY 113,78 | CNY 110,17 | 4,69M |
| 2026-08-05 | CNY 112,20 | +2,26 % | CNY 109,30 | CNY 112,88 | CNY 109,02 | 5,17M |
| 2026-08-04 | CNY 109,72 | +1,94 % | CNY 108,37 | CNY 110,30 | CNY 107,74 | 4,05M |
| 2026-08-03 | CNY 107,63 | +1,19 % | CNY 105,00 | CNY 107,80 | CNY 104,51 | 4,18M |
| 2026-07-31 | CNY 106,36 | +4,43 % | CNY 107,00 | CNY 107,35 | CNY 104,41 | 6,78M |
| 2026-07-30 | CNY 101,85 | -2,70 % | CNY 103,00 | CNY 105,50 | CNY 101,01 | 5,15M |
| 2026-07-29 | CNY 104,68 | -0,30 % | CNY 104,99 | CNY 105,98 | CNY 100,68 | 5,94M |
| 2026-07-28 | CNY 105,00 | -3,59 % | CNY 106,10 | CNY 108,59 | CNY 104,61 | 4,28M |
| 2026-07-27 | CNY 108,91 | +1,86 % | CNY 107,03 | CNY 109,44 | CNY 103,90 | 5,17M |
| 2026-07-24 | CNY 106,92 | -3,48 % | CNY 109,02 | CNY 110,51 | CNY 106,92 | 4,71M |
| 2026-07-23 | CNY 110,77 | -2,86 % | CNY 114,32 | CNY 114,61 | CNY 110,60 | 4,93M |
| 2026-07-22 | CNY 114,03 | -2,93 % | CNY 115,00 | CNY 117,98 | CNY 113,00 | 6,55M |
| 2026-07-21 | CNY 117,47 | +2,94 % | CNY 114,00 | CNY 118,48 | CNY 108,00 | 8,79M |
| 2026-07-20 | CNY 114,11 | -0,17 % | CNY 115,51 | CNY 116,80 | CNY 106,61 | 8,09M |
| 2026-07-17 | CNY 114,30 | -9,63 % | CNY 125,60 | CNY 126,20 | CNY 113,90 | 9,34M |
| 2026-07-16 | CNY 126,48 | -1,95 % | CNY 127,36 | CNY 132,05 | CNY 125,52 | 7,12M |
| 2026-07-15 | CNY 129,00 | -3,62 % | CNY 133,83 | CNY 135,68 | CNY 128,04 | 6,64M |
| 2026-07-14 | CNY 133,84 | -3,36 % | CNY 140,50 | CNY 141,00 | CNY 127,00 | 10,82M |
| 2026-07-13 | CNY 138,50 | -5,85 % | CNY 146,03 | CNY 149,40 | CNY 138,23 | 9,23M |
| 2026-07-10 | CNY 147,10 | -1,87 % | CNY 149,00 | CNY 153,89 | CNY 147,03 | 11,52M |
| 2026-07-09 | CNY 149,91 | +7,08 % | CNY 140,00 | CNY 150,36 | CNY 136,98 | 11,80M |
| 2026-07-08 | CNY 140,00 | -0,21 % | CNY 141,00 | CNY 143,79 | CNY 136,20 | 7,22M |
| 2026-07-07 | CNY 140,30 | +0,12 % | CNY 138,50 | CNY 145,50 | CNY 137,50 | 7,78M |
| 2026-07-06 | CNY 140,13 | +3,01 % | CNY 137,20 | CNY 143,00 | CNY 133,37 | 10,41M |
| 2026-07-03 | CNY 136,03 | -5,86 % | CNY 143,63 | CNY 145,00 | CNY 136,00 | 11,17M |
| 2026-07-02 | CNY 144,49 | -5,07 % | CNY 148,00 | CNY 151,35 | CNY 142,85 | 9,61M |
| 2026-07-01 | CNY 152,20 | -1,60 % | CNY 155,82 | CNY 158,63 | CNY 150,26 | 12,05M |
| 2026-06-30 | CNY 154,67 | +5,29 % | CNY 146,60 | CNY 154,90 | CNY 145,48 | 11,88M |
| 2026-06-29 | CNY 146,90 | +1,37 % | CNY 144,93 | CNY 148,33 | CNY 141,11 | 9,16M |
| 2026-06-26 | CNY 144,92 | -4,77 % | CNY 150,00 | CNY 150,12 | CNY 141,71 | 10,97M |
| 2026-06-25 | CNY 152,18 | +3,87 % | CNY 145,23 | CNY 152,63 | CNY 144,70 | 14,42M |
| 2026-06-24 | CNY 146,51 | +3,11 % | CNY 141,01 | CNY 146,96 | CNY 139,00 | 10,57M |
| 2026-06-23 | CNY 142,09 | -1,93 % | CNY 143,40 | CNY 148,00 | CNY 140,80 | 8,84M |
| 2026-06-22 | CNY 144,88 | -1,10 % | CNY 146,47 | CNY 148,68 | CNY 141,01 | 10,87M |
| 2026-06-18 | CNY 146,49 | +2,08 % | CNY 143,00 | CNY 148,55 | CNY 142,00 | 10,80M |
| 2026-06-17 | CNY 143,50 | +0,91 % | CNY 140,15 | CNY 143,80 | CNY 137,51 | 8,64M |
| 2026-06-16 | CNY 142,20 | -0,80 % | CNY 142,05 | CNY 143,90 | CNY 140,28 | 7,12M |
| 2026-06-15 | CNY 143,34 | +1,98 % | CNY 141,80 | CNY 144,23 | CNY 140,40 | 9,29M |
| 2026-06-12 | CNY 140,56 | +3,59 % | CNY 139,60 | CNY 146,71 | CNY 137,01 | 15,56M |
| 2026-06-11 | CNY 135,69 | +0,85 % | CNY 133,00 | CNY 136,88 | CNY 131,30 | 8,50M |
| 2026-06-10 | CNY 134,55 | +1,47 % | CNY 131,20 | CNY 141,57 | CNY 131,20 | 11,06M |
| 2026-06-09 | CNY 132,60 | +2,09 % | CNY 132,00 | CNY 132,76 | CNY 128,60 | 7,11M |
| 2026-06-08 | CNY 129,88 | -4,56 % | CNY 130,65 | CNY 133,98 | CNY 129,02 | 7,62M |
| 2026-06-05 | CNY 136,08 | -2,95 % | CNY 138,15 | CNY 140,88 | CNY 135,58 | 7,29M |
| 2026-06-04 | CNY 140,21 | -0,48 % | CNY 138,78 | CNY 142,28 | CNY 138,00 | 6,14M |
| 2026-06-03 | CNY 140,88 | +0,56 % | CNY 139,11 | CNY 144,87 | CNY 138,52 | 9,83M |
| 2026-06-02 | CNY 140,09 | -2,87 % | CNY 145,70 | CNY 145,70 | CNY 137,66 | 9,81M |
| 2026-06-01 | CNY 144,23 | -1,08 % | CNY 148,71 | CNY 151,60 | CNY 144,01 | 9,61M |
| 2026-05-29 | CNY 145,80 | -6,57 % | CNY 157,50 | CNY 160,06 | CNY 144,00 | 12,29M |
| 2026-05-28 | CNY 156,05 | +1,58 % | CNY 154,49 | CNY 159,55 | CNY 153,70 | 11,42M |
| 2026-05-27 | CNY 153,62 | -3,79 % | CNY 162,00 | CNY 163,40 | CNY 152,01 | 12,24M |
| 2026-05-26 | CNY 159,67 | -3,00 % | CNY 162,38 | CNY 162,66 | CNY 156,02 | 11,17M |