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