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 95,00 | -7,75 % | CNY 104,49 | CNY 104,49 | CNY 94,22 | 19,30M |
| 2026-09-29 | CNY 102,98 | +2,25 % | CNY 99,71 | CNY 103,72 | CNY 99,40 | 10,60M |
| 2026-09-28 | CNY 100,71 | -10,40 % | CNY 110,40 | CNY 112,00 | CNY 99,88 | 14,50M |
| 2026-09-24 | CNY 112,40 | -5,78 % | CNY 116,91 | CNY 118,12 | CNY 110,02 | 13,62M |
| 2026-09-23 | CNY 119,29 | +2,43 % | CNY 116,46 | CNY 120,60 | CNY 115,70 | 12,31M |
| 2026-09-22 | CNY 116,46 | +1,51 % | CNY 120,01 | CNY 124,99 | CNY 115,54 | 19,80M |
| 2026-09-21 | CNY 114,73 | +1,38 % | CNY 118,53 | CNY 119,66 | CNY 112,92 | 16,11M |
| 2026-09-18 | CNY 113,17 | +0,60 % | CNY 115,62 | CNY 118,24 | CNY 112,02 | 14,08M |
| 2026-09-17 | CNY 112,50 | -0,09 % | CNY 112,80 | CNY 115,70 | CNY 111,34 | 9,86M |
| 2026-09-16 | CNY 112,60 | +3,41 % | CNY 109,05 | CNY 114,87 | CNY 106,81 | 11,42M |
| 2026-09-15 | CNY 108,89 | +3,42 % | CNY 106,00 | CNY 112,96 | CNY 106,00 | 14,08M |
| 2026-09-14 | CNY 105,29 | -1,60 % | CNY 106,85 | CNY 108,45 | CNY 103,60 | 10,83M |
| 2026-09-11 | CNY 107,00 | -4,11 % | CNY 108,63 | CNY 109,75 | CNY 103,10 | 14,62M |
| 2026-09-10 | CNY 111,59 | -5,75 % | CNY 119,45 | CNY 123,24 | CNY 109,29 | 17,59M |
| 2026-09-09 | CNY 118,40 | +3,09 % | CNY 115,29 | CNY 120,36 | CNY 114,74 | 9,05M |
| 2026-09-08 | CNY 114,85 | -4,70 % | CNY 120,08 | CNY 121,99 | CNY 114,20 | 7,28M |
| 2026-09-07 | CNY 120,52 | +5,72 % | CNY 116,20 | CNY 121,87 | CNY 115,00 | 9,86M |
| 2026-09-04 | CNY 114,00 | -4,01 % | CNY 120,00 | CNY 122,76 | CNY 112,77 | 8,23M |
| 2026-09-03 | CNY 118,76 | +1,18 % | CNY 119,99 | CNY 121,00 | CNY 116,35 | 7,11M |
| 2026-09-02 | CNY 117,38 | -3,79 % | CNY 120,57 | CNY 120,57 | CNY 117,00 | 8,25M |
| 2026-09-01 | CNY 122,00 | -2,58 % | CNY 124,90 | CNY 127,50 | CNY 121,20 | 11,43M |
| 2026-08-31 | CNY 125,23 | +4,72 % | CNY 116,94 | CNY 126,77 | CNY 115,50 | 16,10M |
| 2026-08-28 | CNY 119,58 | -7,70 % | CNY 128,13 | CNY 129,55 | CNY 119,33 | 13,59M |
| 2026-08-27 | CNY 129,55 | +7,60 % | CNY 122,16 | CNY 131,48 | CNY 119,01 | 19,09M |
| 2026-08-26 | CNY 120,40 | +2,63 % | CNY 118,41 | CNY 124,99 | CNY 115,59 | 11,42M |
| 2026-08-25 | CNY 117,32 | +1,96 % | CNY 113,20 | CNY 118,33 | CNY 108,75 | 12,66M |
| 2026-08-24 | CNY 115,07 | -7,46 % | CNY 124,00 | CNY 124,00 | CNY 111,00 | 15,82M |
| 2026-08-21 | CNY 124,35 | +2,09 % | CNY 121,97 | CNY 126,42 | CNY 119,57 | 9,92M |
| 2026-08-20 | CNY 121,81 | +1,51 % | CNY 125,00 | CNY 125,65 | CNY 119,39 | 15,02M |
| 2026-08-19 | CNY 120,00 | -16,42 % | CNY 135,80 | CNY 139,80 | CNY 118,70 | 24,93M |
| 2026-08-18 | CNY 143,58 | +2,70 % | CNY 139,00 | CNY 144,98 | CNY 135,66 | 18,86M |
| 2026-08-17 | CNY 139,81 | -2,23 % | CNY 143,79 | CNY 145,80 | CNY 126,00 | 28,30M |
| 2026-08-14 | CNY 143,00 | +5,33 % | CNY 140,00 | CNY 143,43 | CNY 136,00 | 11,73M |
| 2026-08-13 | CNY 135,77 | -0,83 % | CNY 140,00 | CNY 143,20 | CNY 135,60 | 12,81M |
| 2026-08-12 | CNY 136,90 | -2,21 % | CNY 139,88 | CNY 140,00 | CNY 134,80 | 11,46M |
| 2026-08-11 | CNY 140,00 | -0,93 % | CNY 140,00 | CNY 147,50 | CNY 137,18 | 12,84M |
| 2026-08-10 | CNY 141,31 | +2,76 % | CNY 140,26 | CNY 144,65 | CNY 131,28 | 16,80M |
| 2026-08-07 | CNY 137,51 | +5,21 % | CNY 130,12 | CNY 139,50 | CNY 128,05 | 14,97M |
| 2026-08-06 | CNY 130,70 | +2,10 % | CNY 124,00 | CNY 134,77 | CNY 123,46 | 16,25M |
| 2026-08-05 | CNY 128,01 | +11,30 % | CNY 115,19 | CNY 130,60 | CNY 115,19 | 22,19M |
| 2026-08-04 | CNY 115,01 | +8,64 % | CNY 109,08 | CNY 117,44 | CNY 105,01 | 16,40M |
| 2026-08-03 | CNY 105,86 | -7,23 % | CNY 112,20 | CNY 116,20 | CNY 104,00 | 16,88M |
| 2026-07-31 | CNY 114,11 | +15,88 % | CNY 113,21 | CNY 118,16 | CNY 108,32 | 26,36M |
| 2026-07-30 | CNY 98,47 | -13,34 % | CNY 113,01 | CNY 116,00 | CNY 97,04 | 22,87M |
| 2026-07-29 | CNY 113,63 | -1,26 % | CNY 116,00 | CNY 118,53 | CNY 106,00 | 20,88M |
| 2026-07-28 | CNY 115,08 | -13,28 % | CNY 128,63 | CNY 131,90 | CNY 113,18 | 19,26M |
| 2026-07-27 | CNY 132,70 | -0,99 % | CNY 133,47 | CNY 137,25 | CNY 124,64 | 18,08M |
| 2026-07-24 | CNY 134,03 | -0,96 % | CNY 134,51 | CNY 139,68 | CNY 132,10 | 13,92M |
| 2026-07-23 | CNY 135,33 | -5,86 % | CNY 144,97 | CNY 147,77 | CNY 133,80 | 14,87M |
| 2026-07-22 | CNY 143,75 | +4,65 % | CNY 138,00 | CNY 155,00 | CNY 138,00 | 27,08M |
| 2026-07-21 | CNY 137,36 | +20,00 % | CNY 120,00 | CNY 137,36 | CNY 113,32 | 20,05M |
| 2026-07-20 | CNY 114,47 | -2,02 % | CNY 125,50 | CNY 129,82 | CNY 110,00 | 22,21M |
| 2026-07-17 | CNY 116,83 | -4,12 % | CNY 121,01 | CNY 128,99 | CNY 116,29 | 22,24M |
| 2026-07-16 | CNY 121,85 | -8,38 % | CNY 133,84 | CNY 136,10 | CNY 120,05 | 19,76M |
| 2026-07-15 | CNY 133,00 | -9,59 % | CNY 148,20 | CNY 150,65 | CNY 132,18 | 15,25M |
| 2026-07-14 | CNY 147,10 | +6,32 % | CNY 138,00 | CNY 147,90 | CNY 134,70 | 18,06M |
| 2026-07-13 | CNY 138,35 | -9,37 % | CNY 151,43 | CNY 158,50 | CNY 137,00 | 27,06M |
| 2026-07-10 | CNY 152,65 | -12,39 % | CNY 174,00 | CNY 179,47 | CNY 152,65 | 17,57M |
| 2026-07-09 | CNY 174,23 | -1,56 % | CNY 177,10 | CNY 181,25 | CNY 165,93 | 17,23M |
| 2026-07-08 | CNY 177,00 | +8,64 % | CNY 168,00 | CNY 185,00 | CNY 162,92 | 19,44M |
| 2026-07-07 | CNY 162,92 | -3,17 % | CNY 163,01 | CNY 168,89 | CNY 159,00 | 13,16M |
| 2026-07-06 | CNY 168,26 | +7,86 % | CNY 159,11 | CNY 171,10 | CNY 154,95 | 18,70M |
| 2026-07-03 | CNY 156,00 | +8,18 % | CNY 144,21 | CNY 163,31 | CNY 139,07 | 19,43M |
| 2026-07-02 | CNY 144,21 | -2,92 % | CNY 143,00 | CNY 157,11 | CNY 140,97 | 15,45M |
| 2026-07-01 | CNY 148,54 | -3,23 % | CNY 155,99 | CNY 163,50 | CNY 147,00 | 11,88M |
| 2026-06-30 | CNY 153,50 | +7,67 % | CNY 141,11 | CNY 155,60 | CNY 138,14 | 13,40M |
| 2026-06-29 | CNY 142,56 | -2,89 % | CNY 145,21 | CNY 149,89 | CNY 134,12 | 13,81M |
| 2026-06-26 | CNY 146,80 | -0,05 % | CNY 145,00 | CNY 153,99 | CNY 143,13 | 14,30M |
| 2026-06-25 | CNY 146,88 | +2,38 % | CNY 146,00 | CNY 148,59 | CNY 141,47 | 12,78M |
| 2026-06-24 | CNY 143,47 | +4,72 % | CNY 137,50 | CNY 147,18 | CNY 135,89 | 12,82M |
| 2026-06-23 | CNY 137,00 | -2,92 % | CNY 137,51 | CNY 141,98 | CNY 134,50 | 11,89M |
| 2026-06-22 | CNY 141,12 | -1,27 % | CNY 142,96 | CNY 147,00 | CNY 137,01 | 15,12M |
| 2026-06-18 | CNY 142,93 | +5,56 % | CNY 138,00 | CNY 148,24 | CNY 137,83 | 15,17M |
| 2026-06-17 | CNY 135,40 | -0,82 % | CNY 133,99 | CNY 138,99 | CNY 132,16 | 13,39M |
| 2026-06-16 | CNY 136,52 | +5,10 % | CNY 133,23 | CNY 139,00 | CNY 128,37 | 19,06M |
| 2026-06-15 | CNY 129,90 | +10,73 % | CNY 122,50 | CNY 132,00 | CNY 118,60 | 18,59M |
| 2026-06-12 | CNY 117,31 | -5,90 % | CNY 126,57 | CNY 127,28 | CNY 117,00 | 19,15M |
| 2026-06-11 | CNY 124,66 | +14,07 % | CNY 111,72 | CNY 129,86 | CNY 111,72 | 31,87M |
| 2026-06-10 | CNY 109,28 | +5,38 % | CNY 105,00 | CNY 113,70 | CNY 105,00 | 32,61M |
| 2026-06-09 | CNY 103,70 | +20,00 % | CNY 91,98 | CNY 103,70 | CNY 91,07 | 18,85M |
| 2026-06-08 | CNY 86,42 | -6,46 % | CNY 86,10 | CNY 91,28 | CNY 84,50 | 18,02M |
| 2026-06-05 | CNY 92,39 | -5,34 % | CNY 96,16 | CNY 98,00 | CNY 91,62 | 13,89M |
| 2026-06-04 | CNY 97,60 | -0,41 % | CNY 99,50 | CNY 101,12 | CNY 95,56 | 13,73M |
| 2026-06-03 | CNY 98,00 | -0,79 % | CNY 99,70 | CNY 103,50 | CNY 96,18 | 15,93M |
| 2026-06-02 | CNY 98,78 | +11,09 % | CNY 90,50 | CNY 101,80 | CNY 90,00 | 21,67M |
| 2026-06-01 | CNY 88,92 | -7,05 % | CNY 94,96 | CNY 97,00 | CNY 88,46 | 19,78M |
| 2026-05-29 | CNY 95,66 | -7,57 % | CNY 103,41 | CNY 103,47 | CNY 94,20 | 24,68M |
| 2026-05-28 | CNY 103,50 | +5,89 % | CNY 96,94 | CNY 105,44 | CNY 95,16 | 18,02M |
| 2026-05-27 | CNY 97,74 | -1,61 % | CNY 102,00 | CNY 105,00 | CNY 97,27 | 16,69M |
| 2026-05-26 | CNY 99,34 | -3,74 % | CNY 103,30 | CNY 104,87 | CNY 96,06 | 17,71M |