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 87,92 | -5,41 % | CNY 93,90 | CNY 93,90 | CNY 87,80 | 4,74M |
| 2026-09-29 | CNY 92,95 | -0,31 % | CNY 93,43 | CNY 93,80 | CNY 91,06 | 4,13M |
| 2026-09-28 | CNY 93,24 | -7,09 % | CNY 100,04 | CNY 100,05 | CNY 92,11 | 5,84M |
| 2026-09-24 | CNY 100,36 | -2,64 % | CNY 102,80 | CNY 106,22 | CNY 100,11 |
| 6,40M |
| 2026-09-23 | CNY 103,08 | +1,06 % | CNY 102,20 | CNY 103,88 | CNY 101,51 | 4,71M |
| 2026-09-22 | CNY 102,00 | -1,97 % | CNY 105,99 | CNY 106,88 | CNY 100,90 | 7,75M |
| 2026-09-21 | CNY 104,05 | +0,22 % | CNY 105,68 | CNY 106,99 | CNY 102,80 | 7,64M |
| 2026-09-18 | CNY 103,82 | +3,63 % | CNY 103,11 | CNY 105,50 | CNY 100,89 | 10,88M |
| 2026-09-17 | CNY 100,18 | -0,32 % | CNY 99,79 | CNY 103,99 | CNY 99,20 | 8,73M |
| 2026-09-16 | CNY 100,50 | +8,45 % | CNY 92,11 | CNY 100,78 | CNY 92,11 | 11,36M |
| 2026-09-15 | CNY 92,67 | +2,04 % | CNY 90,91 | CNY 95,00 | CNY 89,83 | 5,99M |
| 2026-09-14 | CNY 90,82 | +0,87 % | CNY 89,00 | CNY 92,16 | CNY 87,00 | 4,65M |
| 2026-09-11 | CNY 90,04 | -3,18 % | CNY 90,90 | CNY 91,79 | CNY 86,33 | 5,75M |
| 2026-09-10 | CNY 93,00 | -0,64 % | CNY 92,78 | CNY 95,10 | CNY 91,19 | 4,01M |
| 2026-09-09 | CNY 93,60 | -1,60 % | CNY 97,01 | CNY 97,01 | CNY 93,01 | 4,55M |
| 2026-09-08 | CNY 95,12 | -2,25 % | CNY 98,19 | CNY 98,40 | CNY 94,56 | 5,32M |
| 2026-09-07 | CNY 97,31 | +4,43 % | CNY 95,18 | CNY 98,79 | CNY 93,50 | 6,90M |
| 2026-09-04 | CNY 93,18 | -5,02 % | CNY 100,00 | CNY 100,78 | CNY 92,00 | 7,24M |
| 2026-09-03 | CNY 98,10 | +2,72 % | CNY 97,28 | CNY 100,00 | CNY 95,85 | 6,85M |
| 2026-09-02 | CNY 95,50 | -3,04 % | CNY 96,00 | CNY 97,10 | CNY 94,26 | 5,83M |
| 2026-09-01 | CNY 98,49 | -4,70 % | CNY 103,78 | CNY 104,55 | CNY 98,34 | 7,04M |
| 2026-08-31 | CNY 103,35 | -0,63 % | CNY 101,66 | CNY 103,97 | CNY 98,70 | 8,62M |
| 2026-08-28 | CNY 104,00 | -4,28 % | CNY 107,10 | CNY 109,10 | CNY 103,66 | 10,08M |
| 2026-08-27 | CNY 108,65 | +1,36 % | CNY 101,66 | CNY 108,65 | CNY 101,07 | 15,06M |
| 2026-08-26 | CNY 107,19 | -0,48 % | CNY 108,20 | CNY 109,76 | CNY 105,30 | 5,67M |
| 2026-08-25 | CNY 107,71 | -2,83 % | CNY 106,66 | CNY 109,60 | CNY 103,00 | 7,15M |
| 2026-08-24 | CNY 110,85 | -2,07 % | CNY 112,39 | CNY 113,39 | CNY 106,52 | 8,91M |
| 2026-08-21 | CNY 113,19 | +0,17 % | CNY 113,52 | CNY 114,94 | CNY 109,80 | 7,32M |
| 2026-08-20 | CNY 113,00 | -3,00 % | CNY 118,00 | CNY 119,66 | CNY 110,36 | 11,92M |
| 2026-08-19 | CNY 116,50 | -13,19 % | CNY 125,02 | CNY 126,90 | CNY 113,71 | 14,22M |
| 2026-08-18 | CNY 134,20 | +8,28 % | CNY 125,00 | CNY 135,57 | CNY 123,01 | 15,90M |
| 2026-08-17 | CNY 123,94 | +4,05 % | CNY 119,00 | CNY 124,73 | CNY 118,27 | 12,67M |
| 2026-08-14 | CNY 119,12 | +5,22 % | CNY 116,00 | CNY 119,99 | CNY 114,00 | 10,74M |
| 2026-08-13 | CNY 113,21 | -3,70 % | CNY 119,99 | CNY 122,55 | CNY 112,99 | 10,99M |
| 2026-08-12 | CNY 117,56 | +3,00 % | CNY 115,50 | CNY 120,88 | CNY 114,00 | 10,17M |
| 2026-08-11 | CNY 114,14 | -4,26 % | CNY 117,00 | CNY 119,98 | CNY 111,67 | 11,94M |
| 2026-08-10 | CNY 119,22 | +2,64 % | CNY 116,80 | CNY 120,18 | CNY 113,84 | 14,36M |
| 2026-08-07 | CNY 116,15 | +5,98 % | CNY 110,62 | CNY 116,90 | CNY 107,17 | 15,84M |
| 2026-08-06 | CNY 109,60 | +4,13 % | CNY 102,76 | CNY 112,37 | CNY 101,78 | 14,91M |
| 2026-08-05 | CNY 105,25 | +15,60 % | CNY 90,80 | CNY 106,36 | CNY 90,05 | 15,96M |
| 2026-08-04 | CNY 91,05 | +7,98 % | CNY 84,89 | CNY 92,20 | CNY 83,16 | 12,98M |
| 2026-08-03 | CNY 84,32 | -9,75 % | CNY 93,10 | CNY 93,19 | CNY 83,18 | 11,69M |
| 2026-07-31 | CNY 93,43 | +4,03 % | CNY 101,55 | CNY 105,59 | CNY 93,15 | 12,26M |
| 2026-07-30 | CNY 89,81 | -10,44 % | CNY 99,98 | CNY 102,99 | CNY 89,66 | 11,10M |
| 2026-07-29 | CNY 100,28 | -2,27 % | CNY 102,23 | CNY 104,38 | CNY 95,08 | 12,05M |
| 2026-07-28 | CNY 102,61 | -6,12 % | CNY 106,29 | CNY 113,55 | CNY 101,61 | 10,54M |
| 2026-07-27 | CNY 109,30 | +4,79 % | CNY 105,00 | CNY 110,60 | CNY 100,03 | 10,56M |
| 2026-07-24 | CNY 104,30 | -2,79 % | CNY 104,50 | CNY 109,33 | CNY 102,65 | 10,48M |
| 2026-07-23 | CNY 107,29 | -6,87 % | CNY 118,44 | CNY 118,58 | CNY 105,96 | 10,95M |
| 2026-07-22 | CNY 115,20 | -6,57 % | CNY 120,90 | CNY 124,99 | CNY 113,48 | 14,85M |
| 2026-07-21 | CNY 123,30 | +13,33 % | CNY 112,50 | CNY 124,32 | CNY 94,78 | 21,19M |
| 2026-07-20 | CNY 108,80 | -4,78 % | CNY 119,48 | CNY 123,00 | CNY 106,13 | 15,56M |
| 2026-07-17 | CNY 114,26 | -10,56 % | CNY 127,47 | CNY 130,00 | CNY 113,48 | 10,95M |
| 2026-07-16 | CNY 127,75 | -11,82 % | CNY 143,56 | CNY 148,79 | CNY 125,30 | 13,04M |
| 2026-07-15 | CNY 144,88 | -6,23 % | CNY 157,74 | CNY 161,98 | CNY 142,42 | 8,53M |
| 2026-07-14 | CNY 154,50 | +0,12 % | CNY 155,52 | CNY 158,82 | CNY 145,50 | 9,95M |
| 2026-07-13 | CNY 154,31 | -10,81 % | CNY 166,53 | CNY 177,21 | CNY 152,44 | 14,76M |
| 2026-07-10 | CNY 173,01 | -12,13 % | CNY 199,83 | CNY 204,69 | CNY 173,00 | 16,48M |
| 2026-07-09 | CNY 196,90 | +12,64 % | CNY 183,50 | CNY 198,00 | CNY 180,50 | 14,85M |
| 2026-07-08 | CNY 174,80 | -3,96 % | CNY 185,50 | CNY 188,89 | CNY 173,00 | 12,52M |
| 2026-07-07 | CNY 182,00 | +0,80 % | CNY 184,00 | CNY 186,62 | CNY 174,45 | 11,66M |
| 2026-07-06 | CNY 180,55 | -4,11 % | CNY 190,50 | CNY 194,90 | CNY 173,33 | 13,39M |
| 2026-07-03 | CNY 188,29 | -7,69 % | CNY 199,51 | CNY 203,50 | CNY 185,36 | 16,63M |
| 2026-07-02 | CNY 203,97 | -14,50 % | CNY 224,26 | CNY 233,26 | CNY 196,12 | 24,17M |
| 2026-07-01 | CNY 238,56 | +11,26 % | CNY 213,00 | CNY 247,00 | CNY 210,46 | 17,97M |
| 2026-06-30 | CNY 214,42 | +10,34 % | CNY 190,00 | CNY 220,01 | CNY 182,00 | 20,07M |
| 2026-06-29 | CNY 194,33 | +20,00 % | CNY 184,14 | CNY 194,33 | CNY 179,17 | 22,32M |
| 2026-06-26 | CNY 161,94 | +5,39 % | CNY 152,50 | CNY 165,98 | CNY 148,10 | 12,50M |
| 2026-06-25 | CNY 153,66 | +8,29 % | CNY 142,92 | CNY 156,99 | CNY 142,92 | 14,71M |
| 2026-06-24 | CNY 141,90 | +13,58 % | CNY 124,44 | CNY 141,90 | CNY 123,04 | 11,71M |
| 2026-06-23 | CNY 124,93 | -2,81 % | CNY 128,93 | CNY 134,70 | CNY 122,00 | 11,00M |
| 2026-06-22 | CNY 128,54 | +3,35 % | CNY 129,20 | CNY 130,88 | CNY 122,98 | 14,10M |
| 2026-06-18 | CNY 124,37 | +2,19 % | CNY 121,03 | CNY 130,30 | CNY 119,00 | 16,33M |
| 2026-06-17 | CNY 121,71 | +9,71 % | CNY 108,70 | CNY 121,99 | CNY 107,60 | 16,17M |
| 2026-06-16 | CNY 110,94 | -0,77 % | CNY 111,60 | CNY 113,43 | CNY 109,00 | 10,92M |
| 2026-06-15 | CNY 111,80 | +7,40 % | CNY 106,85 | CNY 115,20 | CNY 98,00 | 19,04M |
| 2026-06-12 | CNY 104,10 | +4,57 % | CNY 107,53 | CNY 119,46 | CNY 103,00 | 24,54M |
| 2026-06-11 | CNY 99,55 | +10,11 % | CNY 90,07 | CNY 103,00 | CNY 90,07 | 13,89M |
| 2026-06-10 | CNY 90,41 | -2,85 % | CNY 91,08 | CNY 95,63 | CNY 88,60 | 10,85M |
| 2026-06-09 | CNY 93,06 | +13,54 % | CNY 83,90 | CNY 93,98 | CNY 81,26 | 11,35M |
| 2026-06-08 | CNY 81,96 | -6,12 % | CNY 83,00 | CNY 85,17 | CNY 80,16 | 5,31M |
| 2026-06-05 | CNY 87,30 | -1,91 % | CNY 86,73 | CNY 92,25 | CNY 84,70 | 7,81M |
| 2026-06-04 | CNY 89,00 | +3,37 % | CNY 84,01 | CNY 90,36 | CNY 84,01 | 8,03M |
| 2026-06-03 | CNY 86,10 | +8,40 % | CNY 79,33 | CNY 89,68 | CNY 79,33 | 10,82M |
| 2026-06-02 | CNY 79,43 | -1,76 % | CNY 82,30 | CNY 82,30 | CNY 78,09 | 5,97M |
| 2026-06-01 | CNY 80,85 | -5,41 % | CNY 84,66 | CNY 85,72 | CNY 80,61 | 5,61M |
| 2026-05-29 | CNY 85,47 | -6,23 % | CNY 91,05 | CNY 91,87 | CNY 83,50 | 9,86M |
| 2026-05-28 | CNY 91,15 | +1,57 % | CNY 89,08 | CNY 92,00 | CNY 87,13 | 6,49M |
| 2026-05-27 | CNY 89,74 | -3,60 % | CNY 95,07 | CNY 95,88 | CNY 89,20 | 7,08M |
| 2026-05-26 | CNY 93,09 | -3,45 % | CNY 95,45 | CNY 96,49 | CNY 89,12 | 9,29M |