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 101,41 | -5,22 % | CNY 108,30 | CNY 108,99 | CNY 101,04 | 6,74M |
| 2026-09-29 | CNY 107,00 | +0,98 % | CNY 104,84 | CNY 109,49 | CNY 104,36 | 4,95M |
| 2026-09-28 | CNY 105,96 | -4,54 % | CNY 111,80 | CNY 113,00 | CNY 104,23 | 6,10M |
| 2026-09-24 | CNY 111,00 | -3,81 % | CNY 115,00 | CNY 115,55 | CNY 110,70 | 5,40M |
| 2026-09-23 | CNY 115,40 | -0,09 % | CNY 117,01 | CNY 118,36 | CNY 115,17 | 4,57M |
| 2026-09-22 | CNY 115,50 | -0,42 % | CNY 117,85 | CNY 119,78 | CNY 114,38 | 6,07M |
| 2026-09-21 | CNY 115,99 | -4,93 % | CNY 121,00 | CNY 122,00 | CNY 115,68 | 7,74M |
| 2026-09-18 | CNY 122,00 | +5,46 % | CNY 116,42 | CNY 122,07 | CNY 115,38 | 11,67M |
| 2026-09-17 | CNY 115,68 | +8,31 % | CNY 106,00 | CNY 117,99 | CNY 106,00 | 13,38M |
| 2026-09-16 | CNY 106,80 | +6,12 % | CNY 102,13 | CNY 108,88 | CNY 99,07 | 12,67M |
| 2026-09-15 | CNY 100,64 | +1,61 % | CNY 97,29 | CNY 104,55 | CNY 96,80 | 8,12M |
| 2026-09-14 | CNY 99,05 | +0,22 % | CNY 98,00 | CNY 99,88 | CNY 95,60 | 7,88M |
| 2026-09-11 | CNY 98,83 | -3,71 % | CNY 102,00 | CNY 102,00 | CNY 94,53 | 10,10M |
| 2026-09-10 | CNY 102,64 | -0,56 % | CNY 103,00 | CNY 104,88 | CNY 100,10 | 5,31M |
| 2026-09-09 | CNY 103,22 | +0,16 % | CNY 104,73 | CNY 107,79 | CNY 102,80 | 6,31M |
| 2026-09-08 | CNY 103,05 | -2,63 % | CNY 106,18 | CNY 108,56 | CNY 102,23 | 7,31M |
| 2026-09-07 | CNY 105,83 | +4,90 % | CNY 102,90 | CNY 107,48 | CNY 101,00 | 9,15M |
| 2026-09-04 | CNY 100,89 | -6,12 % | CNY 107,35 | CNY 109,86 | CNY 99,62 | 12,12M |
| 2026-09-03 | CNY 107,47 | -6,83 % | CNY 116,05 | CNY 116,77 | CNY 105,90 | 12,39M |
| 2026-09-02 | CNY 115,35 | -4,42 % | CNY 119,34 | CNY 120,24 | CNY 114,31 | 8,77M |
| 2026-09-01 | CNY 120,68 | -3,92 % | CNY 125,00 | CNY 125,00 | CNY 115,03 | 9,02M |
| 2026-08-31 | CNY 125,60 | +4,65 % | CNY 119,34 | CNY 126,50 | CNY 117,00 | 10,49M |
| 2026-08-28 | CNY 120,02 | -1,54 % | CNY 121,69 | CNY 127,10 | CNY 119,42 | 9,02M |
| 2026-08-27 | CNY 121,90 | +8,19 % | CNY 113,20 | CNY 122,20 | CNY 110,84 | 10,31M |
| 2026-08-26 | CNY 112,67 | +0,63 % | CNY 111,90 | CNY 118,00 | CNY 109,01 | 9,70M |
| 2026-08-25 | CNY 111,97 | -4,54 % | CNY 116,36 | CNY 116,36 | CNY 108,51 | 10,92M |
| 2026-08-24 | CNY 117,30 | -2,02 % | CNY 123,00 | CNY 125,70 | CNY 114,60 | 14,45M |
| 2026-08-21 | CNY 119,72 | +2,32 % | CNY 118,42 | CNY 121,99 | CNY 115,50 | 6,89M |
| 2026-08-20 | CNY 117,00 | -0,27 % | CNY 119,85 | CNY 122,00 | CNY 115,08 | 7,13M |
| 2026-08-19 | CNY 117,32 | -9,52 % | CNY 123,18 | CNY 127,71 | CNY 115,91 | 13,33M |
| 2026-08-18 | CNY 129,66 | -0,03 % | CNY 128,00 | CNY 140,50 | CNY 121,19 | 14,62M |
| 2026-08-17 | CNY 129,70 | +6,85 % | CNY 119,62 | CNY 133,31 | CNY 116,30 | 12,79M |
| 2026-08-14 | CNY 121,38 | +5,29 % | CNY 116,56 | CNY 122,45 | CNY 114,15 | 12,74M |
| 2026-08-13 | CNY 115,28 | +2,32 % | CNY 113,93 | CNY 123,88 | CNY 112,68 | 12,23M |
| 2026-08-12 | CNY 112,67 | +1,64 % | CNY 111,25 | CNY 115,88 | CNY 110,00 | 8,78M |
| 2026-08-11 | CNY 110,85 | +0,33 % | CNY 109,90 | CNY 115,40 | CNY 105,50 | 11,06M |
| 2026-08-10 | CNY 110,48 | +5,58 % | CNY 103,57 | CNY 115,60 | CNY 103,57 | 12,81M |
| 2026-08-07 | CNY 104,64 | +6,83 % | CNY 95,06 | CNY 107,99 | CNY 95,03 | 12,07M |
| 2026-08-06 | CNY 97,95 | +1,52 % | CNY 90,99 | CNY 100,99 | CNY 90,99 | 12,23M |
| 2026-08-05 | CNY 96,48 | +10,01 % | CNY 90,00 | CNY 100,92 | CNY 89,08 | 19,52M |
| 2026-08-04 | CNY 87,70 | +10,25 % | CNY 79,00 | CNY 87,72 | CNY 78,15 | 12,27M |
| 2026-08-03 | CNY 79,55 | -7,85 % | CNY 84,46 | CNY 86,00 | CNY 78,13 | 12,54M |
| 2026-07-31 | CNY 86,33 | +6,45 % | CNY 92,88 | CNY 94,70 | CNY 85,70 | 12,57M |
| 2026-07-30 | CNY 81,10 | -15,19 % | CNY 95,60 | CNY 96,03 | CNY 80,16 | 18,83M |
| 2026-07-29 | CNY 95,62 | -11,04 % | CNY 106,21 | CNY 109,30 | CNY 89,07 | 18,34M |
| 2026-07-28 | CNY 107,49 | -9,08 % | CNY 115,80 | CNY 119,98 | CNY 106,30 | 10,62M |
| 2026-07-27 | CNY 118,22 | +0,21 % | CNY 115,69 | CNY 121,51 | CNY 112,42 | 7,14M |
| 2026-07-24 | CNY 117,97 | +2,12 % | CNY 113,66 | CNY 120,59 | CNY 111,16 | 6,92M |
| 2026-07-23 | CNY 115,52 | -3,66 % | CNY 121,00 | CNY 122,79 | CNY 113,00 | 6,67M |
| 2026-07-22 | CNY 119,91 | -4,71 % | CNY 123,60 | CNY 129,80 | CNY 117,60 | 10,80M |
| 2026-07-21 | CNY 125,84 | +20,00 % | CNY 107,93 | CNY 125,84 | CNY 99,00 | 11,33M |
| 2026-07-20 | CNY 104,87 | -6,83 % | CNY 117,63 | CNY 117,67 | CNY 102,00 | 10,88M |
| 2026-07-17 | CNY 112,56 | -7,14 % | CNY 123,05 | CNY 125,20 | CNY 112,00 | 9,43M |
| 2026-07-16 | CNY 121,21 | -3,71 % | CNY 125,87 | CNY 128,50 | CNY 120,01 | 7,35M |
| 2026-07-15 | CNY 125,88 | -8,17 % | CNY 138,81 | CNY 140,11 | CNY 124,19 | 9,59M |
| 2026-07-14 | CNY 137,08 | +3,07 % | CNY 134,02 | CNY 142,68 | CNY 132,25 | 9,70M |
| 2026-07-13 | CNY 133,00 | -4,30 % | CNY 136,20 | CNY 145,00 | CNY 131,53 | 11,41M |
| 2026-07-10 | CNY 138,97 | -11,48 % | CNY 157,00 | CNY 159,88 | CNY 138,97 | 13,99M |
| 2026-07-09 | CNY 157,00 | +10,95 % | CNY 148,00 | CNY 158,48 | CNY 143,09 | 14,42M |
| 2026-07-08 | CNY 141,50 | -0,49 % | CNY 142,00 | CNY 150,88 | CNY 134,21 | 10,58M |
| 2026-07-07 | CNY 142,20 | +5,26 % | CNY 133,74 | CNY 146,93 | CNY 132,23 | 10,59M |
| 2026-07-06 | CNY 135,10 | +4,72 % | CNY 134,34 | CNY 140,68 | CNY 129,60 | 13,41M |
| 2026-07-03 | CNY 129,01 | -3,33 % | CNY 130,00 | CNY 132,90 | CNY 125,02 | 12,94M |
| 2026-07-02 | CNY 133,45 | -13,90 % | CNY 146,98 | CNY 151,90 | CNY 131,55 | 15,37M |
| 2026-07-01 | CNY 155,00 | -4,25 % | CNY 166,00 | CNY 171,90 | CNY 153,46 | 12,03M |
| 2026-06-30 | CNY 161,88 | +16,48 % | CNY 138,85 | CNY 166,61 | CNY 136,01 | 13,74M |
| 2026-06-29 | CNY 138,98 | +8,74 % | CNY 130,50 | CNY 141,51 | CNY 127,83 | 14,77M |
| 2026-06-26 | CNY 127,81 | +2,35 % | CNY 124,62 | CNY 132,87 | CNY 121,40 | 11,85M |
| 2026-06-25 | CNY 124,88 | -0,64 % | CNY 128,62 | CNY 129,20 | CNY 122,90 | 10,22M |
| 2026-06-24 | CNY 125,68 | +6,24 % | CNY 115,91 | CNY 129,90 | CNY 114,02 | 13,35M |
| 2026-06-23 | CNY 118,30 | +8,42 % | CNY 109,00 | CNY 124,00 | CNY 105,80 | 16,10M |
| 2026-06-22 | CNY 109,11 | -3,40 % | CNY 112,95 | CNY 114,00 | CNY 103,90 | 16,63M |
| 2026-06-18 | CNY 112,95 | -2,69 % | CNY 115,00 | CNY 115,35 | CNY 110,56 | 11,58M |
| 2026-06-17 | CNY 116,07 | +6,29 % | CNY 105,20 | CNY 116,80 | CNY 105,00 | 16,72M |
| 2026-06-16 | CNY 109,20 | +8,66 % | CNY 102,91 | CNY 110,30 | CNY 96,63 | 19,81M |
| 2026-06-15 | CNY 100,50 | +6,28 % | CNY 95,00 | CNY 100,88 | CNY 92,38 | 18,22M |
| 2026-06-12 | CNY 94,56 | +5,31 % | CNY 93,90 | CNY 102,81 | CNY 90,10 | 29,87M |
| 2026-06-11 | CNY 89,79 | -0,29 % | CNY 89,00 | CNY 92,50 | CNY 87,28 | 11,51M |
| 2026-06-10 | CNY 90,05 | -0,06 % | CNY 88,40 | CNY 90,80 | CNY 86,39 | 10,01M |
| 2026-06-09 | CNY 90,10 | +8,71 % | CNY 84,08 | CNY 91,47 | CNY 83,00 | 14,44M |
| 2026-06-08 | CNY 82,88 | -1,92 % | CNY 78,52 | CNY 86,90 | CNY 78,42 | 12,58M |
| 2026-06-05 | CNY 84,50 | -5,91 % | CNY 87,08 | CNY 89,29 | CNY 83,21 | 10,33M |
| 2026-06-04 | CNY 89,81 | +2,85 % | CNY 86,50 | CNY 90,85 | CNY 84,70 | 10,39M |
| 2026-06-03 | CNY 87,32 | +3,58 % | CNY 86,00 | CNY 89,90 | CNY 84,00 | 12,97M |
| 2026-06-02 | CNY 84,30 | +8,08 % | CNY 79,77 | CNY 85,40 | CNY 76,77 | 14,60M |
| 2026-06-01 | CNY 78,00 | -2,99 % | CNY 81,01 | CNY 86,00 | CNY 77,80 | 13,69M |
| 2026-05-29 | CNY 80,40 | +0,75 % | CNY 78,97 | CNY 84,86 | CNY 75,58 | 17,99M |
| 2026-05-28 | CNY 79,80 | -0,50 % | CNY 79,21 | CNY 81,80 | CNY 78,30 | 11,88M |
| 2026-05-27 | CNY 80,20 | -5,40 % | CNY 84,78 | CNY 87,30 | CNY 79,51 | 13,29M |
| 2026-05-26 | CNY 84,78 | -7,34 % | CNY 92,79 | CNY 93,00 | CNY 81,00 | 17,22M |