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 94,70 | -0,32 % | CNY 95,03 | CNY 98,20 | CNY 94,53 | 817,59K |
| 2026-09-29 | CNY 95,00 | +1,06 % | CNY 93,06 | CNY 96,00 | CNY 92,53 | 778,78K |
| 2026-09-28 | CNY 94,00 | -3,45 % | CNY 96,48 | CNY 97,95 | CNY 92,00 | 1,05M |
| 2026-09-24 | CNY 97,36 | -0,14 % | CNY 97,99 | CNY 101,47 | CNY 96,88 | 1,44M |
| 2026-09-23 | CNY 97,50 | +0,31 % | CNY 97,48 | CNY 98,49 | CNY 96,68 | 750,49K |
| 2026-09-22 | CNY 97,20 | -0,60 % | CNY 98,30 | CNY 99,75 | CNY 96,66 | 806,32K |
| 2026-09-21 | CNY 97,79 | +0,14 % | CNY 98,90 | CNY 100,42 | CNY 97,53 | 1,28M |
| 2026-09-18 | CNY 97,65 | +1,34 % | CNY 97,75 | CNY 99,33 | CNY 96,29 | 1,24M |
| 2026-09-17 | CNY 96,36 | +2,08 % | CNY 93,90 | CNY 98,55 | CNY 93,88 | 1,37M |
| 2026-09-16 | CNY 94,40 | +0,96 % | CNY 93,56 | CNY 95,54 | CNY 92,52 | 1,17M |
| 2026-09-15 | CNY 93,50 | -5,18 % | CNY 97,90 | CNY 99,92 | CNY 93,50 | 1,11M |
| 2026-09-14 | CNY 98,61 | +3,22 % | CNY 94,36 | CNY 99,27 | CNY 93,12 | 1,46M |
| 2026-09-11 | CNY 95,53 | +0,30 % | CNY 94,98 | CNY 95,53 | CNY 90,02 | 1,62M |
| 2026-09-10 | CNY 95,24 | -1,59 % | CNY 95,80 | CNY 96,79 | CNY 94,77 | 729,89K |
| 2026-09-09 | CNY 96,78 | -1,51 % | CNY 98,31 | CNY 99,85 | CNY 96,28 | 765,11K |
| 2026-09-08 | CNY 98,26 | -1,96 % | CNY 100,72 | CNY 101,66 | CNY 98,09 | 1,02M |
| 2026-09-07 | CNY 100,22 | +2,80 % | CNY 97,24 | CNY 101,98 | CNY 97,24 | 1,50M |
| 2026-09-04 | CNY 97,49 | -3,45 % | CNY 101,20 | CNY 102,43 | CNY 96,69 | 1,54M |
| 2026-09-03 | CNY 100,97 | +2,48 % | CNY 98,92 | CNY 101,98 | CNY 98,80 | 1,34M |
| 2026-09-02 | CNY 98,53 | -0,89 % | CNY 98,02 | CNY 99,85 | CNY 97,11 | 612,85K |
| 2026-09-01 | CNY 99,41 | -1,57 % | CNY 100,88 | CNY 102,20 | CNY 99,00 | 892,37K |
| 2026-08-31 | CNY 101,00 | +2,75 % | CNY 96,73 | CNY 101,58 | CNY 96,50 | 1,21M |
| 2026-08-28 | CNY 98,30 | -1,27 % | CNY 98,70 | CNY 101,35 | CNY 97,83 | 873,32K |
| 2026-08-27 | CNY 99,56 | +2,68 % | CNY 96,02 | CNY 100,30 | CNY 96,02 | 1,03M |
| 2026-08-26 | CNY 96,96 | -2,41 % | CNY 98,02 | CNY 101,67 | CNY 96,51 | 1,12M |
| 2026-08-25 | CNY 99,35 | +5,32 % | CNY 94,00 | CNY 100,53 | CNY 91,51 | 1,66M |
| 2026-08-24 | CNY 94,33 | -5,53 % | CNY 99,35 | CNY 99,72 | CNY 93,06 | 1,43M |
| 2026-08-21 | CNY 99,85 | -0,11 % | CNY 97,83 | CNY 101,02 | CNY 97,24 | 900,44K |
| 2026-08-20 | CNY 99,96 | -0,60 % | CNY 102,21 | CNY 102,31 | CNY 97,05 | 1,46M |
| 2026-08-19 | CNY 100,56 | -13,60 % | CNY 113,97 | CNY 114,98 | CNY 100,00 | 2,90M |
| 2026-08-18 | CNY 116,39 | +4,22 % | CNY 113,00 | CNY 118,00 | CNY 110,20 | 3,44M |
| 2026-08-17 | CNY 111,68 | +1,88 % | CNY 109,62 | CNY 111,98 | CNY 107,48 | 1,71M |
| 2026-08-14 | CNY 109,62 | +0,57 % | CNY 109,86 | CNY 110,47 | CNY 107,41 | 979,94K |
| 2026-08-13 | CNY 109,00 | -3,33 % | CNY 111,70 | CNY 114,46 | CNY 109,00 | 1,62M |
| 2026-08-12 | CNY 112,76 | -1,45 % | CNY 113,03 | CNY 114,42 | CNY 112,00 | 1,38M |
| 2026-08-11 | CNY 114,42 | +3,87 % | CNY 109,66 | CNY 116,44 | CNY 107,15 | 2,65M |
| 2026-08-10 | CNY 110,16 | -4,03 % | CNY 115,29 | CNY 115,80 | CNY 109,80 | 1,82M |
| 2026-08-07 | CNY 114,78 | +1,40 % | CNY 114,20 | CNY 115,32 | CNY 110,70 | 1,98M |
| 2026-08-06 | CNY 113,19 | -2,64 % | CNY 114,01 | CNY 115,76 | CNY 111,71 | 1,84M |
| 2026-08-05 | CNY 116,26 | +3,17 % | CNY 111,75 | CNY 116,50 | CNY 111,50 | 2,95M |
| 2026-08-04 | CNY 112,69 | +1,01 % | CNY 111,45 | CNY 113,80 | CNY 109,18 | 2,01M |
| 2026-08-03 | CNY 111,56 | +1,97 % | CNY 109,88 | CNY 114,20 | CNY 109,20 | 2,43M |
| 2026-07-31 | CNY 109,40 | +9,26 % | CNY 106,65 | CNY 113,31 | CNY 104,50 | 2,92M |
| 2026-07-30 | CNY 100,13 | -3,51 % | CNY 102,55 | CNY 104,69 | CNY 96,50 | 2,05M |
| 2026-07-29 | CNY 103,77 | -1,45 % | CNY 104,98 | CNY 109,00 | CNY 102,20 | 1,88M |
| 2026-07-28 | CNY 105,30 | +4,27 % | CNY 99,85 | CNY 111,11 | CNY 98,11 | 2,91M |
| 2026-07-27 | CNY 100,99 | +6,31 % | CNY 92,51 | CNY 101,33 | CNY 92,51 | 1,70M |
| 2026-07-24 | CNY 95,00 | -6,49 % | CNY 97,01 | CNY 100,00 | CNY 94,55 | 2,07M |
| 2026-07-23 | CNY 101,59 | -1,37 % | CNY 100,92 | CNY 104,33 | CNY 100,70 | 1,26M |
| 2026-07-22 | CNY 103,00 | -5,86 % | CNY 107,50 | CNY 109,80 | CNY 103,00 | 2,07M |
| 2026-07-21 | CNY 109,41 | +3,73 % | CNY 105,00 | CNY 110,80 | CNY 98,00 | 3,05M |
| 2026-07-20 | CNY 105,48 | -1,43 % | CNY 106,97 | CNY 108,60 | CNY 99,55 | 3,25M |
| 2026-07-17 | CNY 107,01 | -2,23 % | CNY 109,99 | CNY 114,51 | CNY 103,80 | 3,77M |
| 2026-07-16 | CNY 109,45 | -3,89 % | CNY 111,43 | CNY 116,30 | CNY 108,00 | 2,83M |
| 2026-07-15 | CNY 113,88 | +2,68 % | CNY 109,99 | CNY 115,80 | CNY 106,84 | 3,36M |
| 2026-07-14 | CNY 110,91 | +0,72 % | CNY 107,98 | CNY 112,17 | CNY 105,77 | 2,97M |
| 2026-07-13 | CNY 110,12 | -8,33 % | CNY 118,00 | CNY 121,93 | CNY 109,32 | 3,51M |
| 2026-07-10 | CNY 120,12 | +3,98 % | CNY 116,76 | CNY 131,00 | CNY 116,76 | 4,66M |
| 2026-07-09 | CNY 115,52 | +1,83 % | CNY 115,71 | CNY 116,96 | CNY 109,58 | 3,01M |
| 2026-07-08 | CNY 113,44 | -9,96 % | CNY 124,66 | CNY 127,91 | CNY 113,43 | 3,87M |
| 2026-07-07 | CNY 125,99 | -2,73 % | CNY 129,00 | CNY 137,99 | CNY 124,11 | 4,38M |
| 2026-07-06 | CNY 129,52 | -5,46 % | CNY 135,97 | CNY 137,07 | CNY 129,04 | 5,34M |
| 2026-07-03 | CNY 137,00 | +2,24 % | CNY 132,00 | CNY 144,77 | CNY 130,68 | 7,83M |
| 2026-07-02 | CNY 134,00 | +8,06 % | CNY 126,00 | CNY 138,88 | CNY 125,37 | 7,75M |
| 2026-07-01 | CNY 124,00 | +14,00 % | CNY 108,70 | CNY 126,40 | CNY 107,56 | 6,94M |
| 2026-06-30 | CNY 108,77 | +8,63 % | CNY 101,00 | CNY 109,50 | CNY 100,60 | 3,11M |
| 2026-06-29 | CNY 100,13 | -2,69 % | CNY 100,71 | CNY 103,65 | CNY 96,20 | 3,00M |
| 2026-06-26 | CNY 102,90 | -5,88 % | CNY 107,56 | CNY 113,59 | CNY 102,21 | 3,22M |
| 2026-06-25 | CNY 109,33 | -4,80 % | CNY 114,99 | CNY 116,35 | CNY 109,30 | 3,07M |
| 2026-06-24 | CNY 114,84 | +5,69 % | CNY 107,00 | CNY 117,77 | CNY 105,63 | 4,57M |
| 2026-06-23 | CNY 108,66 | -0,34 % | CNY 108,08 | CNY 112,61 | CNY 105,43 | 2,39M |
| 2026-06-22 | CNY 109,03 | -2,73 % | CNY 113,00 | CNY 114,08 | CNY 105,00 | 3,62M |
| 2026-06-18 | CNY 112,09 | +2,55 % | CNY 109,48 | CNY 114,20 | CNY 107,69 | 3,52M |
| 2026-06-17 | CNY 109,30 | -2,65 % | CNY 110,50 | CNY 112,00 | CNY 109,11 | 2,39M |
| 2026-06-16 | CNY 112,27 | +1,01 % | CNY 110,72 | CNY 113,50 | CNY 109,02 | 2,67M |
| 2026-06-15 | CNY 111,15 | +2,90 % | CNY 108,80 | CNY 111,68 | CNY 108,27 | 2,34M |
| 2026-06-12 | CNY 108,02 | +0,95 % | CNY 109,00 | CNY 114,30 | CNY 106,70 | 2,57M |
| 2026-06-11 | CNY 107,00 | -4,02 % | CNY 110,73 | CNY 111,08 | CNY 105,11 | 2,68M |
| 2026-06-10 | CNY 111,48 | -6,14 % | CNY 118,00 | CNY 118,49 | CNY 110,00 | 3,22M |
| 2026-06-09 | CNY 118,77 | -4,06 % | CNY 119,99 | CNY 120,00 | CNY 114,40 | 4,35M |
| 2026-06-08 | CNY 123,80 | +1,48 % | CNY 116,00 | CNY 128,28 | CNY 115,11 | 5,93M |
| 2026-06-05 | CNY 122,00 | +11,35 % | CNY 109,00 | CNY 126,00 | CNY 104,51 | 5,99M |
| 2026-06-04 | CNY 109,56 | +2,92 % | CNY 104,06 | CNY 111,85 | CNY 104,03 | 3,23M |
| 2026-06-03 | CNY 106,45 | +0,12 % | CNY 104,65 | CNY 110,87 | CNY 104,26 | 3,43M |
| 2026-06-02 | CNY 106,32 | +0,78 % | CNY 107,88 | CNY 111,88 | CNY 105,33 | 3,22M |
| 2026-06-01 | CNY 105,50 | -4,89 % | CNY 111,49 | CNY 111,90 | CNY 104,36 | 2,80M |
| 2026-05-29 | CNY 110,93 | -7,35 % | CNY 119,75 | CNY 122,60 | CNY 108,62 | 3,85M |
| 2026-05-28 | CNY 119,73 | -3,39 % | CNY 123,59 | CNY 123,90 | CNY 117,30 | 3,67M |
| 2026-05-27 | CNY 123,93 | -7,88 % | CNY 132,00 | CNY 132,66 | CNY 123,17 | 5,17M |
| 2026-05-26 | CNY 134,53 | -4,89 % | CNY 142,00 | CNY 151,89 | CNY 132,88 | 6,02M |