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