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