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 97,12 | -3,65 % | CNY 102,59 | CNY 102,59 | CNY 96,57 | 3,56M |
| 2026-09-29 | CNY 100,80 | +0,61 % | CNY 99,80 | CNY 101,84 | CNY 98,00 | 4,20M |
| 2026-09-28 | CNY 100,19 | -7,78 % | CNY 109,00 | CNY 110,16 | CNY 98,22 | 5,30M |
| 2026-09-24 | CNY 108,64 | -6,64 % | CNY 115,21 | CNY 117,50 | CNY 108,50 | 5,09M |
| 2026-09-23 | CNY 116,37 | -0,54 % | CNY 114,01 | CNY 118,66 | CNY 114,01 | 6,14M |
| 2026-09-22 | CNY 117,00 | -5,36 % | CNY 123,36 | CNY 125,12 | CNY 112,00 | 9,84M |
| 2026-09-21 | CNY 123,63 | +0,93 % | CNY 129,00 | CNY 133,97 | CNY 121,81 | 9,57M |
| 2026-09-18 | CNY 122,49 | +3,84 % | CNY 119,80 | CNY 123,00 | CNY 115,68 | 8,27M |
| 2026-09-17 | CNY 117,96 | -1,63 % | CNY 119,21 | CNY 121,58 | CNY 116,00 | 7,17M |
| 2026-09-16 | CNY 119,91 | +2,43 % | CNY 117,07 | CNY 123,18 | CNY 116,03 | 8,78M |
| 2026-09-15 | CNY 117,07 | -2,01 % | CNY 119,34 | CNY 123,88 | CNY 115,40 | 8,26M |
| 2026-09-14 | CNY 119,47 | +8,71 % | CNY 103,60 | CNY 123,00 | CNY 102,50 | 11,73M |
| 2026-09-11 | CNY 109,90 | +18,68 % | CNY 91,91 | CNY 109,99 | CNY 91,19 | 11,16M |
| 2026-09-10 | CNY 92,60 | +0,72 % | CNY 91,00 | CNY 93,99 | CNY 89,61 | 3,56M |
| 2026-09-09 | CNY 91,94 | -0,71 % | CNY 93,16 | CNY 96,26 | CNY 91,20 | 3,67M |
| 2026-09-08 | CNY 92,60 | -1,49 % | CNY 94,00 | CNY 95,99 | CNY 91,69 | 3,92M |
| 2026-09-07 | CNY 94,00 | +4,95 % | CNY 90,49 | CNY 94,89 | CNY 90,00 | 4,45M |
| 2026-09-04 | CNY 89,57 | -5,34 % | CNY 94,62 | CNY 96,62 | CNY 88,50 | 4,92M |
| 2026-09-03 | CNY 94,62 | +0,66 % | CNY 97,00 | CNY 97,60 | CNY 91,66 | 4,53M |
| 2026-09-02 | CNY 94,00 | -3,04 % | CNY 93,77 | CNY 97,88 | CNY 92,87 | 3,62M |
| 2026-09-01 | CNY 96,95 | -6,17 % | CNY 103,48 | CNY 103,50 | CNY 96,00 | 4,78M |
| 2026-08-31 | CNY 103,32 | -1,13 % | CNY 102,00 | CNY 104,52 | CNY 99,00 | 5,67M |
| 2026-08-28 | CNY 104,50 | -1,69 % | CNY 107,89 | CNY 115,15 | CNY 104,50 | 8,08M |
| 2026-08-27 | CNY 106,30 | +7,40 % | CNY 100,39 | CNY 107,49 | CNY 97,56 | 7,18M |
| 2026-08-26 | CNY 98,98 | -2,00 % | CNY 102,20 | CNY 102,38 | CNY 96,80 | 4,49M |
| 2026-08-25 | CNY 101,00 | -2,88 % | CNY 100,00 | CNY 103,72 | CNY 93,59 | 6,04M |
| 2026-08-24 | CNY 104,00 | -2,89 % | CNY 105,27 | CNY 107,00 | CNY 100,88 | 5,05M |
| 2026-08-21 | CNY 107,09 | -0,44 % | CNY 105,78 | CNY 111,07 | CNY 104,01 | 6,50M |
| 2026-08-20 | CNY 107,56 | +3,42 % | CNY 106,00 | CNY 111,00 | CNY 100,88 | 6,96M |
| 2026-08-19 | CNY 104,00 | -16,06 % | CNY 113,03 | CNY 119,60 | CNY 103,39 | 8,27M |
| 2026-08-18 | CNY 123,90 | +2,87 % | CNY 120,25 | CNY 127,70 | CNY 116,62 | 8,54M |
| 2026-08-17 | CNY 120,44 | -0,63 % | CNY 118,04 | CNY 123,90 | CNY 114,69 | 8,24M |
| 2026-08-14 | CNY 121,20 | +2,43 % | CNY 118,91 | CNY 123,87 | CNY 114,00 | 7,26M |
| 2026-08-13 | CNY 118,32 | -7,75 % | CNY 128,27 | CNY 132,54 | CNY 118,23 | 9,69M |
| 2026-08-12 | CNY 128,26 | +5,05 % | CNY 117,00 | CNY 129,19 | CNY 115,00 | 10,30M |
| 2026-08-11 | CNY 122,10 | +6,44 % | CNY 111,00 | CNY 132,20 | CNY 110,78 | 12,10M |
| 2026-08-10 | CNY 114,71 | +8,01 % | CNY 105,00 | CNY 120,88 | CNY 98,50 | 11,57M |
| 2026-08-07 | CNY 106,20 | -0,58 % | CNY 105,00 | CNY 110,00 | CNY 100,11 | 9,07M |
| 2026-08-06 | CNY 106,82 | +0,18 % | CNY 101,20 | CNY 110,55 | CNY 99,00 | 9,38M |
| 2026-08-05 | CNY 106,63 | +6,63 % | CNY 93,74 | CNY 113,48 | CNY 93,21 | 11,11M |
| 2026-08-04 | CNY 100,00 | +3,42 % | CNY 94,77 | CNY 103,98 | CNY 86,86 | 10,15M |
| 2026-08-03 | CNY 96,69 | -3,39 % | CNY 94,64 | CNY 102,37 | CNY 91,45 | 7,95M |
| 2026-07-31 | CNY 100,08 | -2,66 % | CNY 110,00 | CNY 113,00 | CNY 95,61 | 12,86M |
| 2026-07-30 | CNY 102,81 | +16,16 % | CNY 91,00 | CNY 106,21 | CNY 89,00 | 13,81M |
| 2026-07-29 | CNY 88,51 | +20,00 % | CNY 73,03 | CNY 88,51 | CNY 72,32 | 10,13M |
| 2026-07-28 | CNY 73,76 | -6,69 % | CNY 74,20 | CNY 77,78 | CNY 69,77 | 6,26M |
| 2026-07-27 | CNY 79,05 | +9,47 % | CNY 71,22 | CNY 79,70 | CNY 68,88 | 6,58M |
| 2026-07-24 | CNY 72,21 | -4,94 % | CNY 72,37 | CNY 78,99 | CNY 71,20 | 6,98M |
| 2026-07-23 | CNY 75,96 | +9,37 % | CNY 71,83 | CNY 83,34 | CNY 71,83 | 8,60M |
| 2026-07-22 | CNY 69,45 | -8,39 % | CNY 71,40 | CNY 76,50 | CNY 68,33 | 6,53M |
| 2026-07-21 | CNY 75,81 | +16,38 % | CNY 63,86 | CNY 76,60 | CNY 53,01 | 9,12M |
| 2026-07-20 | CNY 65,14 | -20,00 % | CNY 82,77 | CNY 84,01 | CNY 65,14 | 5,85M |
| 2026-07-17 | CNY 81,43 | -11,89 % | CNY 92,29 | CNY 92,29 | CNY 80,89 | 5,07M |
| 2026-07-16 | CNY 92,42 | -3,61 % | CNY 90,89 | CNY 100,59 | CNY 85,03 | 4,09M |
| 2026-07-15 | CNY 95,88 | +4,76 % | CNY 94,00 | CNY 99,99 | CNY 90,48 | 5,80M |
| 2026-07-14 | CNY 91,52 | +9,21 % | CNY 80,62 | CNY 92,00 | CNY 79,79 | 4,86M |
| 2026-07-13 | CNY 83,80 | -15,25 % | CNY 94,61 | CNY 96,32 | CNY 79,63 | 4,46M |
| 2026-07-10 | CNY 98,88 | -1,38 % | CNY 100,28 | CNY 103,85 | CNY 96,51 | 3,97M |
| 2026-07-09 | CNY 100,26 | +5,26 % | CNY 97,78 | CNY 100,58 | CNY 91,00 | 4,71M |
| 2026-07-08 | CNY 95,25 | +2,02 % | CNY 95,23 | CNY 99,00 | CNY 88,17 | 3,37M |
| 2026-07-07 | CNY 93,36 | -2,06 % | CNY 95,95 | CNY 101,09 | CNY 92,00 | 3,77M |
| 2026-07-06 | CNY 95,32 | -4,19 % | CNY 101,00 | CNY 105,80 | CNY 94,00 | 4,40M |
| 2026-07-03 | CNY 99,49 | -10,28 % | CNY 109,14 | CNY 110,00 | CNY 98,00 | 5,34M |
| 2026-07-02 | CNY 110,89 | -15,16 % | CNY 115,50 | CNY 122,88 | CNY 109,00 | 4,52M |
| 2026-07-01 | CNY 130,70 | -9,24 % | CNY 132,00 | CNY 143,99 | CNY 123,58 | 8,25M |
| 2026-06-30 | CNY 144,00 | 0,00 % | CNY 144,00 | CNY 144,00 | CNY 144,00 | 0 |
| 2026-06-29 | CNY 144,00 | 0,00 % | CNY 144,00 | CNY 144,00 | CNY 144,00 | 0 |
| 2026-06-26 | CNY 144,00 | 0,00 % | CNY 144,00 | CNY 144,00 | CNY 144,00 | 0 |
| 2026-06-25 | CNY 144,00 | +11,79 % | CNY 136,00 | CNY 150,00 | CNY 133,00 | 6,84M |
| 2026-06-24 | CNY 128,81 | +4,22 % | CNY 120,99 | CNY 129,00 | CNY 115,81 | 5,70M |
| 2026-06-23 | CNY 123,60 | -6,62 % | CNY 128,20 | CNY 129,88 | CNY 118,00 | 3,64M |
| 2026-06-22 | CNY 132,36 | +2,58 % | CNY 125,01 | CNY 134,34 | CNY 121,50 | 5,33M |
| 2026-06-18 | CNY 129,03 | +4,38 % | CNY 120,83 | CNY 139,00 | CNY 111,01 | 7,23M |
| 2026-06-17 | CNY 123,61 | +20,00 % | CNY 105,91 | CNY 123,61 | CNY 105,91 | 7,24M |
| 2026-06-16 | CNY 103,01 | +6,95 % | CNY 100,00 | CNY 114,90 | CNY 99,30 | 8,43M |
| 2026-06-15 | CNY 96,32 | +17,46 % | CNY 83,99 | CNY 98,00 | CNY 83,99 | 8,09M |
| 2026-06-12 | CNY 82,00 | -13,87 % | CNY 90,00 | CNY 91,99 | CNY 81,11 | 8,31M |
| 2026-06-11 | CNY 95,20 | +7,74 % | CNY 88,01 | CNY 98,96 | CNY 86,55 | 7,07M |
| 2026-06-10 | CNY 88,36 | -3,48 % | CNY 91,76 | CNY 93,88 | CNY 85,80 | 5,70M |
| 2026-06-09 | CNY 91,55 | +19,77 % | CNY 79,90 | CNY 91,55 | CNY 78,56 | 8,00M |
| 2026-06-08 | CNY 76,44 | -13,96 % | CNY 84,98 | CNY 85,23 | CNY 73,37 | 9,03M |
| 2026-06-05 | CNY 88,84 | -9,05 % | CNY 95,49 | CNY 96,00 | CNY 88,83 | 6,71M |
| 2026-06-04 | CNY 97,68 | +5,89 % | CNY 90,00 | CNY 98,77 | CNY 88,62 | 6,07M |
| 2026-06-03 | CNY 92,25 | +0,16 % | CNY 89,80 | CNY 93,93 | CNY 85,10 | 6,92M |
| 2026-06-02 | CNY 92,10 | +11,21 % | CNY 83,00 | CNY 94,30 | CNY 82,83 | 8,01M |
| 2026-06-01 | CNY 82,82 | -7,45 % | CNY 87,71 | CNY 95,13 | CNY 82,80 | 9,45M |
| 2026-05-29 | CNY 89,49 | -6,63 % | CNY 92,00 | CNY 96,00 | CNY 86,66 | 11,12M |
| 2026-05-28 | CNY 95,84 | +13,06 % | CNY 83,93 | CNY 98,17 | CNY 83,00 | 12,82M |
| 2026-05-27 | CNY 84,77 | +4,60 % | CNY 77,99 | CNY 87,12 | CNY 77,00 | 12,23M |
| 2026-05-26 | CNY 81,04 | +2,92 % | CNY 75,29 | CNY 81,60 | CNY 75,23 | 12,89M |