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 110,00 | +3,13 % | CNY 106,10 | CNY 113,68 | CNY 105,12 | 5,09M |
| 2026-09-29 | CNY 106,66 | -0,47 % | CNY 106,79 | CNY 110,25 | CNY 106,10 | 3,20M |
| 2026-09-28 | CNY 107,16 | -1,64 % | CNY 108,95 | CNY 111,97 | CNY 106,95 | 3,11M |
| 2026-09-24 | CNY 108,95 | -6,12 % | CNY 116,66 | CNY 116,68 | CNY 108,50 | 3,48M |
| 2026-09-23 | CNY 116,05 | -2,13 % | CNY 118,58 | CNY 118,98 | CNY 114,88 | 3,35M |
| 2026-09-22 | CNY 118,58 | -0,66 % | CNY 118,10 | CNY 121,59 | CNY 117,00 | 4,81M |
| 2026-09-21 | CNY 119,37 | +6,77 % | CNY 113,50 | CNY 121,28 | CNY 113,50 | 5,79M |
| 2026-09-18 | CNY 111,80 | +2,78 % | CNY 108,69 | CNY 112,38 | CNY 108,40 | 3,57M |
| 2026-09-17 | CNY 108,78 | -0,11 % | CNY 108,98 | CNY 110,49 | CNY 108,31 | 2,22M |
| 2026-09-16 | CNY 108,90 | -1,32 % | CNY 109,24 | CNY 110,95 | CNY 108,24 | 2,58M |
| 2026-09-15 | CNY 110,36 | -0,47 % | CNY 109,99 | CNY 111,47 | CNY 108,68 | 2,58M |
| 2026-09-14 | CNY 110,88 | +3,95 % | CNY 107,10 | CNY 112,00 | CNY 104,00 | 4,27M |
| 2026-09-11 | CNY 106,67 | -1,83 % | CNY 107,78 | CNY 108,43 | CNY 105,33 | 2,96M |
| 2026-09-10 | CNY 108,66 | -0,88 % | CNY 109,42 | CNY 110,40 | CNY 106,38 | 3,38M |
| 2026-09-09 | CNY 109,62 | -5,59 % | CNY 115,00 | CNY 115,44 | CNY 108,00 | 5,74M |
| 2026-09-08 | CNY 116,11 | -0,90 % | CNY 116,44 | CNY 118,00 | CNY 115,00 | 2,64M |
| 2026-09-07 | CNY 117,16 | -0,70 % | CNY 117,99 | CNY 118,08 | CNY 114,60 | 2,38M |
| 2026-09-04 | CNY 117,99 | +0,53 % | CNY 117,40 | CNY 119,29 | CNY 115,02 | 4,03M |
| 2026-09-03 | CNY 117,37 | +3,22 % | CNY 113,60 | CNY 117,60 | CNY 113,25 | 3,55M |
| 2026-09-02 | CNY 113,71 | -0,69 % | CNY 114,90 | CNY 116,42 | CNY 112,99 | 2,99M |
| 2026-09-01 | CNY 114,50 | -2,63 % | CNY 116,23 | CNY 117,98 | CNY 113,85 | 3,33M |
| 2026-08-31 | CNY 117,59 | -2,13 % | CNY 118,76 | CNY 119,90 | CNY 115,00 | 3,68M |
| 2026-08-28 | CNY 120,15 | +0,38 % | CNY 118,51 | CNY 121,99 | CNY 117,48 | 3,90M |
| 2026-08-27 | CNY 119,70 | 0,00 % | CNY 118,00 | CNY 120,56 | CNY 115,63 | 4,22M |
| 2026-08-26 | CNY 119,70 | +0,59 % | CNY 119,19 | CNY 123,87 | CNY 118,20 | 4,55M |
| 2026-08-25 | CNY 119,00 | +0,99 % | CNY 116,56 | CNY 120,84 | CNY 114,81 | 4,65M |
| 2026-08-24 | CNY 117,83 | -8,45 % | CNY 128,00 | CNY 131,00 | CNY 116,50 | 7,66M |
| 2026-08-21 | CNY 128,71 | -6,96 % | CNY 134,00 | CNY 135,46 | CNY 125,54 | 8,74M |
| 2026-08-20 | CNY 138,34 | +12,89 % | CNY 127,65 | CNY 143,68 | CNY 122,90 | 14,28M |
| 2026-08-19 | CNY 122,54 | +2,10 % | CNY 118,02 | CNY 124,50 | CNY 117,22 | 9,22M |
| 2026-08-18 | CNY 120,02 | -1,74 % | CNY 122,15 | CNY 123,38 | CNY 118,20 | 5,88M |
| 2026-08-17 | CNY 122,15 | +1,45 % | CNY 120,01 | CNY 124,00 | CNY 117,60 | 5,67M |
| 2026-08-14 | CNY 120,40 | +0,15 % | CNY 119,65 | CNY 123,88 | CNY 116,81 | 6,02M |
| 2026-08-13 | CNY 120,22 | +0,27 % | CNY 117,66 | CNY 124,96 | CNY 117,02 | 7,58M |
| 2026-08-12 | CNY 119,90 | -0,50 % | CNY 119,99 | CNY 121,70 | CNY 117,82 | 5,49M |
| 2026-08-11 | CNY 120,50 | +0,79 % | CNY 119,00 | CNY 125,28 | CNY 116,56 | 9,12M |
| 2026-08-10 | CNY 119,55 | -1,77 % | CNY 126,00 | CNY 127,74 | CNY 117,80 | 9,13M |
| 2026-08-07 | CNY 121,70 | +8,45 % | CNY 113,00 | CNY 122,00 | CNY 112,22 | 9,11M |
| 2026-08-06 | CNY 112,22 | +1,69 % | CNY 110,80 | CNY 114,28 | CNY 107,51 | 8,35M |
| 2026-08-05 | CNY 110,35 | +2,85 % | CNY 107,07 | CNY 110,96 | CNY 105,57 | 8,28M |
| 2026-08-04 | CNY 107,29 | -0,12 % | CNY 108,10 | CNY 111,67 | CNY 106,32 | 9,54M |
| 2026-08-03 | CNY 107,42 | -12,02 % | CNY 118,00 | CNY 121,74 | CNY 106,00 | 11,65M |
| 2026-07-31 | CNY 122,10 | +4,00 % | CNY 119,75 | CNY 125,39 | CNY 119,75 | 7,25M |
| 2026-07-30 | CNY 117,40 | -10,57 % | CNY 131,60 | CNY 131,61 | CNY 117,25 | 9,58M |
| 2026-07-29 | CNY 131,27 | -0,25 % | CNY 132,34 | CNY 135,55 | CNY 128,44 | 5,65M |
| 2026-07-28 | CNY 131,60 | -5,47 % | CNY 139,00 | CNY 140,88 | CNY 130,50 | 5,31M |
| 2026-07-27 | CNY 139,21 | +2,40 % | CNY 134,09 | CNY 142,50 | CNY 133,00 | 6,06M |
| 2026-07-24 | CNY 135,95 | -6,25 % | CNY 141,00 | CNY 144,80 | CNY 134,51 | 6,59M |
| 2026-07-23 | CNY 145,02 | +3,59 % | CNY 140,00 | CNY 147,00 | CNY 137,00 | 6,64M |
| 2026-07-22 | CNY 140,00 | -0,85 % | CNY 141,28 | CNY 151,50 | CNY 138,37 | 8,11M |
| 2026-07-21 | CNY 141,20 | +1,96 % | CNY 135,60 | CNY 142,20 | CNY 133,50 | 7,34M |
| 2026-07-20 | CNY 138,48 | +6,43 % | CNY 130,15 | CNY 138,70 | CNY 128,01 | 8,49M |
| 2026-07-17 | CNY 130,11 | -5,72 % | CNY 135,01 | CNY 138,59 | CNY 127,02 | 12,24M |
| 2026-07-16 | CNY 138,01 | +3,98 % | CNY 121,80 | CNY 142,47 | CNY 121,80 | 12,48M |
| 2026-07-15 | CNY 132,73 | -9,95 % | CNY 144,57 | CNY 159,66 | CNY 131,00 | 14,98M |
| 2026-07-14 | CNY 147,40 | +1,97 % | CNY 141,00 | CNY 147,55 | CNY 137,29 | 8,45M |
| 2026-07-13 | CNY 144,55 | -0,31 % | CNY 142,56 | CNY 146,28 | CNY 136,70 | 9,42M |
| 2026-07-10 | CNY 145,00 | +5,95 % | CNY 133,50 | CNY 145,85 | CNY 133,34 | 11,21M |
| 2026-07-09 | CNY 136,86 | +5,29 % | CNY 125,87 | CNY 138,00 | CNY 124,98 | 10,88M |
| 2026-07-08 | CNY 129,99 | +1,02 % | CNY 130,04 | CNY 133,50 | CNY 126,09 | 10,99M |
| 2026-07-07 | CNY 128,68 | -10,05 % | CNY 138,85 | CNY 139,20 | CNY 128,00 | 12,67M |
| 2026-07-06 | CNY 143,05 | +0,03 % | CNY 138,68 | CNY 160,00 | CNY 137,31 | 14,17M |
| 2026-07-03 | CNY 143,00 | +4,91 % | CNY 135,00 | CNY 146,02 | CNY 125,69 | 14,43M |
| 2026-07-02 | CNY 136,31 | +4,85 % | CNY 130,34 | CNY 140,00 | CNY 126,50 | 15,35M |
| 2026-07-01 | CNY 130,00 | +11,43 % | CNY 114,49 | CNY 131,50 | CNY 111,67 | 12,46M |
| 2026-06-30 | CNY 116,66 | +1,97 % | CNY 115,01 | CNY 118,00 | CNY 112,00 | 9,59M |
| 2026-06-29 | CNY 114,41 | +7,13 % | CNY 107,00 | CNY 117,54 | CNY 102,81 | 11,92M |
| 2026-06-26 | CNY 106,80 | -0,65 % | CNY 107,77 | CNY 109,36 | CNY 105,43 | 6,65M |
| 2026-06-25 | CNY 107,50 | +7,95 % | CNY 98,00 | CNY 108,22 | CNY 97,02 | 10,41M |
| 2026-06-24 | CNY 99,58 | +11,00 % | CNY 91,57 | CNY 103,80 | CNY 90,01 | 7,82M |
| 2026-06-23 | CNY 89,71 | +1,68 % | CNY 87,50 | CNY 91,25 | CNY 86,61 | 3,95M |
| 2026-06-22 | CNY 88,23 | -1,63 % | CNY 88,85 | CNY 90,09 | CNY 84,17 | 4,02M |
| 2026-06-18 | CNY 89,69 | +3,09 % | CNY 86,93 | CNY 91,39 | CNY 85,88 | 3,41M |
| 2026-06-17 | CNY 87,00 | -3,82 % | CNY 89,00 | CNY 90,00 | CNY 86,29 | 3,56M |
| 2026-06-16 | CNY 90,46 | +0,30 % | CNY 91,39 | CNY 91,39 | CNY 88,60 | 2,61M |
| 2026-06-15 | CNY 90,19 | -2,90 % | CNY 92,88 | CNY 93,87 | CNY 89,71 | 3,45M |
| 2026-06-12 | CNY 92,88 | +1,56 % | CNY 92,94 | CNY 94,03 | CNY 88,60 | 3,90M |
| 2026-06-11 | CNY 91,45 | -1,66 % | CNY 91,70 | CNY 94,63 | CNY 89,20 | 2,62M |
| 2026-06-10 | CNY 92,99 | +3,41 % | CNY 89,68 | CNY 93,87 | CNY 89,12 | 3,54M |
| 2026-06-09 | CNY 89,92 | +3,06 % | CNY 88,00 | CNY 92,17 | CNY 86,00 | 3,29M |
| 2026-06-08 | CNY 87,25 | -3,77 % | CNY 88,86 | CNY 90,59 | CNY 85,80 | 3,39M |
| 2026-06-05 | CNY 90,67 | +0,81 % | CNY 90,72 | CNY 92,45 | CNY 88,96 | 3,33M |
| 2026-06-04 | CNY 89,94 | -3,81 % | CNY 92,46 | CNY 94,15 | CNY 89,00 | 4,23M |
| 2026-06-03 | CNY 93,50 | -2,87 % | CNY 95,60 | CNY 96,20 | CNY 93,00 | 2,92M |
| 2026-06-02 | CNY 96,26 | -3,37 % | CNY 100,00 | CNY 100,00 | CNY 95,00 | 3,47M |
| 2026-06-01 | CNY 99,62 | -0,31 % | CNY 100,95 | CNY 105,59 | CNY 98,61 | 6,22M |
| 2026-05-29 | CNY 99,93 | +3,23 % | CNY 96,70 | CNY 100,97 | CNY 93,10 | 4,54M |
| 2026-05-28 | CNY 96,80 | -3,95 % | CNY 100,48 | CNY 102,88 | CNY 96,53 | 2,94M |
| 2026-05-27 | CNY 100,78 | +2,27 % | CNY 97,50 | CNY 102,00 | CNY 96,26 | 3,52M |
| 2026-05-26 | CNY 98,54 | -0,45 % | CNY 99,47 | CNY 99,88 | CNY 97,00 | 2,45M |