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 114,10 | -0,79 % | CNY 114,14 | CNY 118,64 | CNY 111,59 | 909,08K |
| 2026-09-29 | CNY 115,01 | +1,42 % | CNY 112,84 | CNY 117,76 | CNY 111,01 | 927,15K |
| 2026-09-28 | CNY 113,40 | -8,93 % | CNY 122,63 | CNY 125,50 | CNY 112,11 | 1,03M |
| 2026-09-24 | CNY 124,52 | -3,23 % | CNY 128,32 | CNY 128,32 | CNY 123,20 | 642,19K |
| 2026-09-23 | CNY 128,68 | +0,76 % | CNY 129,13 | CNY 131,60 | CNY 127,50 | 713,48K |
| 2026-09-22 | CNY 127,71 | +2,25 % | CNY 125,95 | CNY 132,70 | CNY 124,61 | 1,10M |
| 2026-09-21 | CNY 124,90 | +1,22 % | CNY 123,00 | CNY 129,50 | CNY 122,63 | 882,52K |
| 2026-09-18 | CNY 123,39 | +3,69 % | CNY 120,18 | CNY 125,58 | CNY 119,31 | 905,47K |
| 2026-09-17 | CNY 119,00 | -2,14 % | CNY 121,60 | CNY 123,56 | CNY 117,16 | 838,29K |
| 2026-09-16 | CNY 121,60 | +6,69 % | CNY 115,85 | CNY 122,49 | CNY 113,19 | 1,07M |
| 2026-09-15 | CNY 113,98 | -1,08 % | CNY 115,00 | CNY 117,54 | CNY 112,92 | 829,56K |
| 2026-09-14 | CNY 115,23 | +1,38 % | CNY 111,68 | CNY 117,50 | CNY 109,55 | 951,87K |
| 2026-09-11 | CNY 113,66 | -2,60 % | CNY 114,15 | CNY 117,29 | CNY 110,01 | 813,61K |
| 2026-09-10 | CNY 116,70 | -2,86 % | CNY 120,37 | CNY 120,43 | CNY 116,30 | 610,60K |
| 2026-09-09 | CNY 120,14 | +0,38 % | CNY 118,73 | CNY 124,39 | CNY 118,73 | 714,71K |
| 2026-09-08 | CNY 119,69 | -2,36 % | CNY 122,75 | CNY 123,99 | CNY 119,17 | 584,68K |
| 2026-09-07 | CNY 122,58 | +4,45 % | CNY 119,52 | CNY 123,83 | CNY 118,50 | 915,29K |
| 2026-09-04 | CNY 117,36 | -4,67 % | CNY 124,00 | CNY 127,93 | CNY 115,99 | 945,32K |
| 2026-09-03 | CNY 123,11 | +0,95 % | CNY 122,07 | CNY 124,50 | CNY 120,10 | 690,40K |
| 2026-09-02 | CNY 121,95 | -0,60 % | CNY 121,28 | CNY 123,14 | CNY 119,43 | 930,21K |
| 2026-09-01 | CNY 122,69 | -5,56 % | CNY 134,96 | CNY 135,00 | CNY 121,08 | 1,16M |
| 2026-08-31 | CNY 129,92 | +4,29 % | CNY 122,03 | CNY 130,23 | CNY 121,00 | 978,37K |
| 2026-08-28 | CNY 124,57 | -1,83 % | CNY 126,88 | CNY 130,00 | CNY 124,12 | 1,27M |
| 2026-08-27 | CNY 126,89 | +6,15 % | CNY 119,55 | CNY 127,59 | CNY 116,66 | 1,04M |
| 2026-08-26 | CNY 119,54 | -0,45 % | CNY 123,37 | CNY 123,37 | CNY 113,63 | 899,45K |
| 2026-08-25 | CNY 120,08 | +1,13 % | CNY 116,12 | CNY 121,20 | CNY 112,00 | 849,91K |
| 2026-08-24 | CNY 118,74 | -3,93 % | CNY 123,38 | CNY 124,00 | CNY 115,10 | 1,19M |
| 2026-08-21 | CNY 123,60 | +0,80 % | CNY 126,39 | CNY 127,98 | CNY 118,04 | 997,99K |
| 2026-08-20 | CNY 122,62 | +4,10 % | CNY 120,53 | CNY 125,88 | CNY 119,00 | 1,30M |
| 2026-08-19 | CNY 117,79 | -12,44 % | CNY 132,71 | CNY 134,50 | CNY 117,03 | 1,71M |
| 2026-08-18 | CNY 134,52 | +1,14 % | CNY 132,00 | CNY 136,65 | CNY 131,64 | 1,26M |
| 2026-08-17 | CNY 133,00 | +8,23 % | CNY 123,57 | CNY 133,32 | CNY 122,34 | 1,34M |
| 2026-08-14 | CNY 122,89 | +1,51 % | CNY 121,18 | CNY 123,81 | CNY 118,90 | 1,14M |
| 2026-08-13 | CNY 121,06 | -1,78 % | CNY 124,87 | CNY 126,64 | CNY 120,21 | 975,89K |
| 2026-08-12 | CNY 123,26 | +1,42 % | CNY 120,63 | CNY 126,28 | CNY 120,20 | 1,01M |
| 2026-08-11 | CNY 121,53 | +1,11 % | CNY 117,03 | CNY 123,20 | CNY 117,00 | 1,29M |
| 2026-08-10 | CNY 120,19 | -3,45 % | CNY 125,01 | CNY 127,63 | CNY 117,00 | 1,82M |
| 2026-08-07 | CNY 124,49 | +6,14 % | CNY 117,82 | CNY 126,00 | CNY 113,50 | 1,82M |
| 2026-08-06 | CNY 117,29 | +1,90 % | CNY 112,56 | CNY 120,85 | CNY 111,01 | 1,77M |
| 2026-08-05 | CNY 115,10 | +11,18 % | CNY 104,60 | CNY 117,79 | CNY 101,65 | 2,08M |
| 2026-08-04 | CNY 103,53 | +8,49 % | CNY 99,01 | CNY 105,00 | CNY 96,72 | 1,68M |
| 2026-08-03 | CNY 95,43 | -4,15 % | CNY 100,75 | CNY 105,01 | CNY 94,99 | 1,60M |
| 2026-07-31 | CNY 99,56 | +8,60 % | CNY 96,77 | CNY 105,21 | CNY 96,67 | 1,57M |
| 2026-07-30 | CNY 91,68 | -9,32 % | CNY 98,58 | CNY 101,69 | CNY 91,00 | 1,58M |
| 2026-07-29 | CNY 101,10 | -1,34 % | CNY 102,02 | CNY 103,55 | CNY 94,00 | 1,67M |
| 2026-07-28 | CNY 102,47 | -8,88 % | CNY 111,63 | CNY 115,05 | CNY 101,80 | 1,12M |
| 2026-07-27 | CNY 112,45 | +2,06 % | CNY 111,45 | CNY 116,25 | CNY 108,00 | 1,39M |
| 2026-07-24 | CNY 110,18 | +1,33 % | CNY 107,80 | CNY 115,00 | CNY 105,86 | 1,72M |
| 2026-07-23 | CNY 108,73 | -0,53 % | CNY 108,66 | CNY 112,88 | CNY 105,44 | 1,18M |
| 2026-07-22 | CNY 109,31 | -4,55 % | CNY 113,73 | CNY 115,95 | CNY 108,00 | 1,87M |
| 2026-07-21 | CNY 114,52 | +11,73 % | CNY 107,03 | CNY 116,77 | CNY 87,16 | 2,84M |
| 2026-07-20 | CNY 102,50 | -10,18 % | CNY 115,72 | CNY 120,01 | CNY 100,78 | 2,54M |
| 2026-07-17 | CNY 114,12 | -10,95 % | CNY 125,59 | CNY 128,70 | CNY 113,00 | 1,53M |
| 2026-07-16 | CNY 128,15 | -1,63 % | CNY 133,00 | CNY 133,76 | CNY 122,60 | 1,15M |
| 2026-07-15 | CNY 130,28 | -2,23 % | CNY 133,83 | CNY 138,87 | CNY 129,12 | 1,14M |
| 2026-07-14 | CNY 133,25 | +1,56 % | CNY 131,21 | CNY 134,44 | CNY 125,30 | 1,70M |
| 2026-07-13 | CNY 131,20 | -14,45 % | CNY 153,36 | CNY 153,36 | CNY 128,83 | 1,92M |
| 2026-07-10 | CNY 153,36 | -5,36 % | CNY 162,99 | CNY 162,99 | CNY 153,18 | 803,23K |
| 2026-07-09 | CNY 162,05 | +5,01 % | CNY 154,73 | CNY 162,78 | CNY 150,00 | 849,10K |
| 2026-07-08 | CNY 154,32 | -3,64 % | CNY 163,35 | CNY 163,35 | CNY 147,78 | 766,95K |
| 2026-07-07 | CNY 160,15 | -3,52 % | CNY 168,48 | CNY 168,48 | CNY 158,07 | 770,70K |
| 2026-07-06 | CNY 166,00 | -3,19 % | CNY 171,70 | CNY 176,70 | CNY 161,01 | 1,12M |
| 2026-07-03 | CNY 171,47 | -2,51 % | CNY 174,00 | CNY 177,00 | CNY 168,39 | 1,16M |
| 2026-07-02 | CNY 175,88 | -2,04 % | CNY 169,73 | CNY 181,80 | CNY 167,31 | 1,44M |
| 2026-07-01 | CNY 179,55 | +9,82 % | CNY 167,66 | CNY 190,80 | CNY 160,50 | 2,15M |
| 2026-06-30 | CNY 163,50 | +7,62 % | CNY 150,92 | CNY 167,31 | CNY 150,01 | 1,47M |
| 2026-06-29 | CNY 151,93 | -2,88 % | CNY 156,44 | CNY 159,30 | CNY 142,99 | 1,55M |
| 2026-06-26 | CNY 156,43 | -3,44 % | CNY 161,86 | CNY 163,38 | CNY 154,00 | 1,09M |
| 2026-06-25 | CNY 162,00 | -6,10 % | CNY 174,00 | CNY 174,00 | CNY 161,80 | 1,39M |
| 2026-06-24 | CNY 172,52 | +0,27 % | CNY 177,00 | CNY 177,98 | CNY 166,29 | 1,08M |
| 2026-06-23 | CNY 172,05 | -3,83 % | CNY 176,00 | CNY 179,52 | CNY 167,00 | 1,16M |
| 2026-06-22 | CNY 178,90 | -6,11 % | CNY 190,55 | CNY 193,06 | CNY 175,99 | 1,73M |
| 2026-06-18 | CNY 190,55 | -5,45 % | CNY 202,38 | CNY 207,00 | CNY 186,88 | 2,07M |
| 2026-06-17 | CNY 201,53 | +2,35 % | CNY 196,86 | CNY 210,18 | CNY 191,00 | 1,71M |
| 2026-06-16 | CNY 196,90 | +10,96 % | CNY 180,35 | CNY 202,90 | CNY 174,08 | 1,73M |
| 2026-06-15 | CNY 177,45 | +2,97 % | CNY 174,41 | CNY 178,88 | CNY 171,60 | 839,19K |
| 2026-06-12 | CNY 172,34 | -2,36 % | CNY 180,50 | CNY 185,48 | CNY 170,39 | 814,69K |
| 2026-06-11 | CNY 176,50 | -0,44 % | CNY 174,24 | CNY 180,50 | CNY 170,00 | 671,83K |
| 2026-06-10 | CNY 177,28 | -1,57 % | CNY 178,00 | CNY 180,99 | CNY 171,11 | 720,35K |
| 2026-06-09 | CNY 180,10 | -0,98 % | CNY 189,03 | CNY 189,03 | CNY 177,89 | 798,75K |
| 2026-06-08 | CNY 181,88 | -3,34 % | CNY 176,80 | CNY 190,04 | CNY 176,80 | 543,46K |
| 2026-06-05 | CNY 188,17 | +4,19 % | CNY 180,10 | CNY 194,44 | CNY 168,00 | 648,86K |
| 2026-06-04 | CNY 180,60 | -0,06 % | CNY 179,40 | CNY 184,38 | CNY 178,00 | 479,84K |
| 2026-06-03 | CNY 180,70 | +0,01 % | CNY 180,68 | CNY 185,00 | CNY 179,00 | 468,30K |
| 2026-06-02 | CNY 180,68 | -3,05 % | CNY 186,43 | CNY 186,80 | CNY 167,95 | 838,55K |
| 2026-06-01 | CNY 186,37 | +3,54 % | CNY 184,49 | CNY 189,53 | CNY 180,00 | 439,30K |
| 2026-05-29 | CNY 180,00 | -6,58 % | CNY 187,00 | CNY 196,30 | CNY 180,00 | 719,23K |
| 2026-05-28 | CNY 192,67 | +6,82 % | CNY 188,45 | CNY 194,97 | CNY 177,20 | 876,60K |
| 2026-05-27 | CNY 180,37 | +3,65 % | CNY 177,14 | CNY 194,97 | CNY 177,14 | 963,13K |
| 2026-05-26 | CNY 174,01 | -8,75 % | CNY 193,00 | CNY 193,00 | CNY 152,62 | 1,97M |