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 107,50 | -1,38 % | CNY 108,98 | CNY 111,66 | CNY 107,50 | 680,27K |
| 2026-09-29 | CNY 109,00 | -1,77 % | CNY 110,41 | CNY 112,09 | CNY 105,38 | 1,34M |
| 2026-09-28 | CNY 110,96 | +1,96 % | CNY 108,00 | CNY 112,95 | CNY 108,00 | 1,31M |
| 2026-09-24 | CNY 108,83 | +0,91 % | CNY 107,54 | CNY 112,69 | CNY 106,99 | 816,87K |
| 2026-09-23 | CNY 107,85 | +0,89 % | CNY 106,62 | CNY 108,94 | CNY 106,11 | 540,78K |
| 2026-09-22 | CNY 106,90 | -0,90 % | CNY 108,86 | CNY 110,30 | CNY 106,58 | 537,08K |
| 2026-09-21 | CNY 107,87 | -1,12 % | CNY 110,05 | CNY 110,05 | CNY 107,30 | 475,86K |
| 2026-09-18 | CNY 109,09 | +0,10 % | CNY 109,10 | CNY 112,28 | CNY 108,00 | 860,51K |
| 2026-09-17 | CNY 108,98 | -0,33 % | CNY 109,00 | CNY 112,98 | CNY 107,20 | 908,67K |
| 2026-09-16 | CNY 109,34 | +4,02 % | CNY 104,51 | CNY 110,36 | CNY 104,51 | 850,79K |
| 2026-09-15 | CNY 105,11 | -0,67 % | CNY 105,82 | CNY 106,99 | CNY 104,37 | 481,16K |
| 2026-09-14 | CNY 105,82 | -0,32 % | CNY 105,01 | CNY 105,91 | CNY 103,81 | 356,11K |
| 2026-09-11 | CNY 106,16 | +1,71 % | CNY 103,21 | CNY 106,16 | CNY 100,80 | 811,50K |
| 2026-09-10 | CNY 104,38 | -2,45 % | CNY 105,97 | CNY 106,66 | CNY 104,17 | 335,70K |
| 2026-09-09 | CNY 107,00 | +0,11 % | CNY 106,88 | CNY 107,82 | CNY 105,69 | 437,26K |
| 2026-09-08 | CNY 106,88 | -1,45 % | CNY 106,30 | CNY 109,49 | CNY 106,30 | 562,56K |
| 2026-09-07 | CNY 108,45 | +0,57 % | CNY 108,02 | CNY 108,99 | CNY 106,00 | 777,20K |
| 2026-09-04 | CNY 107,84 | -1,06 % | CNY 110,00 | CNY 110,00 | CNY 105,82 | 626,09K |
| 2026-09-03 | CNY 109,00 | -1,00 % | CNY 109,88 | CNY 111,28 | CNY 107,38 | 661,04K |
| 2026-09-02 | CNY 110,10 | -2,65 % | CNY 111,48 | CNY 112,97 | CNY 107,80 | 854,38K |
| 2026-09-01 | CNY 113,10 | -2,20 % | CNY 116,49 | CNY 116,89 | CNY 111,17 | 779,83K |
| 2026-08-31 | CNY 115,65 | -1,35 % | CNY 114,00 | CNY 118,97 | CNY 112,52 | 1,44M |
| 2026-08-28 | CNY 117,23 | +0,08 % | CNY 118,00 | CNY 121,77 | CNY 115,40 | 1,95M |
| 2026-08-27 | CNY 117,14 | +9,94 % | CNY 106,78 | CNY 119,89 | CNY 106,10 | 2,33M |
| 2026-08-26 | CNY 106,55 | +1,00 % | CNY 105,30 | CNY 107,59 | CNY 103,87 | 728,98K |
| 2026-08-25 | CNY 105,50 | -0,47 % | CNY 105,47 | CNY 107,50 | CNY 103,02 | 615,50K |
| 2026-08-24 | CNY 106,00 | -3,42 % | CNY 109,75 | CNY 109,75 | CNY 104,01 | 821,63K |
| 2026-08-21 | CNY 109,75 | +1,11 % | CNY 107,00 | CNY 112,00 | CNY 105,60 | 739,41K |
| 2026-08-20 | CNY 108,55 | -0,41 % | CNY 106,97 | CNY 109,15 | CNY 105,71 | 946,60K |
| 2026-08-19 | CNY 109,00 | -4,30 % | CNY 112,50 | CNY 113,40 | CNY 106,01 | 1,29M |
| 2026-08-18 | CNY 113,90 | 0,00 % | CNY 114,00 | CNY 117,08 | CNY 112,10 | 1,31M |
| 2026-08-17 | CNY 113,90 | +5,56 % | CNY 108,00 | CNY 114,03 | CNY 107,90 | 1,51M |
| 2026-08-14 | CNY 107,90 | +0,14 % | CNY 108,13 | CNY 109,10 | CNY 106,78 | 855,91K |
| 2026-08-13 | CNY 107,75 | +0,23 % | CNY 107,80 | CNY 112,47 | CNY 106,20 | 1,43M |
| 2026-08-12 | CNY 107,50 | -0,01 % | CNY 108,15 | CNY 111,01 | CNY 105,80 | 1,10M |
| 2026-08-11 | CNY 107,51 | +0,76 % | CNY 106,46 | CNY 109,50 | CNY 104,32 | 947,21K |
| 2026-08-10 | CNY 106,70 | -2,80 % | CNY 108,50 | CNY 110,98 | CNY 106,01 | 892,24K |
| 2026-08-07 | CNY 109,77 | +0,85 % | CNY 107,61 | CNY 110,00 | CNY 106,01 | 937,42K |
| 2026-08-06 | CNY 108,85 | +1,88 % | CNY 106,13 | CNY 111,02 | CNY 105,00 | 782,94K |
| 2026-08-05 | CNY 106,84 | +4,58 % | CNY 101,10 | CNY 109,31 | CNY 101,10 | 1,04M |
| 2026-08-04 | CNY 102,16 | +1,28 % | CNY 101,17 | CNY 104,20 | CNY 100,00 | 711,75K |
| 2026-08-03 | CNY 100,87 | -1,10 % | CNY 100,00 | CNY 101,69 | CNY 98,83 | 691,60K |
| 2026-07-31 | CNY 101,99 | +0,58 % | CNY 108,60 | CNY 108,71 | CNY 101,51 | 1,24M |
| 2026-07-30 | CNY 101,40 | -2,03 % | CNY 101,00 | CNY 103,20 | CNY 99,69 | 928,81K |
| 2026-07-29 | CNY 103,50 | -5,05 % | CNY 107,64 | CNY 108,59 | CNY 99,31 | 1,46M |
| 2026-07-28 | CNY 109,00 | +0,57 % | CNY 106,57 | CNY 112,50 | CNY 105,80 | 1,33M |
| 2026-07-27 | CNY 108,38 | +7,41 % | CNY 102,00 | CNY 109,09 | CNY 99,50 | 1,34M |
| 2026-07-24 | CNY 100,90 | +0,30 % | CNY 100,00 | CNY 101,77 | CNY 96,80 | 1,04M |
| 2026-07-23 | CNY 100,60 | -1,95 % | CNY 102,00 | CNY 104,08 | CNY 99,14 | 983,49K |
| 2026-07-22 | CNY 102,60 | -3,40 % | CNY 105,15 | CNY 107,98 | CNY 100,05 | 1,51M |
| 2026-07-21 | CNY 106,21 | +0,20 % | CNY 107,00 | CNY 110,88 | CNY 93,20 | 2,32M |
| 2026-07-20 | CNY 106,00 | -8,46 % | CNY 115,23 | CNY 115,99 | CNY 101,01 | 1,87M |
| 2026-07-17 | CNY 115,80 | -2,69 % | CNY 118,00 | CNY 120,40 | CNY 105,50 | 2,45M |
| 2026-07-16 | CNY 119,00 | -0,14 % | CNY 116,79 | CNY 131,31 | CNY 116,79 | 2,56M |
| 2026-07-15 | CNY 119,17 | +0,57 % | CNY 118,00 | CNY 122,56 | CNY 115,04 | 1,87M |
| 2026-07-14 | CNY 118,50 | +5,80 % | CNY 114,52 | CNY 121,10 | CNY 109,58 | 1,82M |
| 2026-07-13 | CNY 112,00 | -7,69 % | CNY 122,97 | CNY 122,97 | CNY 111,32 | 2,04M |
| 2026-07-10 | CNY 121,33 | -4,55 % | CNY 126,87 | CNY 129,00 | CNY 121,00 | 1,47M |
| 2026-07-09 | CNY 127,12 | +7,18 % | CNY 118,88 | CNY 127,78 | CNY 115,72 | 2,39M |
| 2026-07-08 | CNY 118,60 | -0,50 % | CNY 119,00 | CNY 122,17 | CNY 116,30 | 1,29M |
| 2026-07-07 | CNY 119,19 | -0,67 % | CNY 122,00 | CNY 122,00 | CNY 116,30 | 1,23M |
| 2026-07-06 | CNY 120,00 | -1,08 % | CNY 121,31 | CNY 124,00 | CNY 115,00 | 1,70M |
| 2026-07-03 | CNY 121,31 | -1,61 % | CNY 120,00 | CNY 125,00 | CNY 119,00 | 1,60M |
| 2026-07-02 | CNY 123,30 | -2,36 % | CNY 122,85 | CNY 131,00 | CNY 119,18 | 2,31M |
| 2026-07-01 | CNY 126,28 | -3,17 % | CNY 131,80 | CNY 133,33 | CNY 124,98 | 2,28M |
| 2026-06-30 | CNY 130,41 | -0,34 % | CNY 130,28 | CNY 133,03 | CNY 126,05 | 1,81M |
| 2026-06-29 | CNY 130,86 | +0,48 % | CNY 134,14 | CNY 140,00 | CNY 126,02 | 2,94M |
| 2026-06-26 | CNY 130,23 | -0,88 % | CNY 132,68 | CNY 136,43 | CNY 123,31 | 2,66M |
| 2026-06-25 | CNY 131,38 | -2,75 % | CNY 137,78 | CNY 137,78 | CNY 130,32 | 1,85M |
| 2026-06-24 | CNY 135,09 | -2,32 % | CNY 136,20 | CNY 138,80 | CNY 133,00 | 1,65M |
| 2026-06-23 | CNY 138,30 | -0,60 % | CNY 139,38 | CNY 140,31 | CNY 133,33 | 1,88M |
| 2026-06-22 | CNY 139,13 | -2,31 % | CNY 142,58 | CNY 144,10 | CNY 135,01 | 2,23M |
| 2026-06-18 | CNY 142,42 | +0,32 % | CNY 141,95 | CNY 144,31 | CNY 139,00 | 1,79M |
| 2026-06-17 | CNY 141,96 | +0,47 % | CNY 135,22 | CNY 145,87 | CNY 135,22 | 1,68M |
| 2026-06-16 | CNY 141,30 | +0,51 % | CNY 140,04 | CNY 142,98 | CNY 138,04 | 1,73M |
| 2026-06-15 | CNY 140,58 | +6,71 % | CNY 132,53 | CNY 141,72 | CNY 128,84 | 2,60M |
| 2026-06-12 | CNY 131,74 | -2,44 % | CNY 135,05 | CNY 143,00 | CNY 130,27 | 2,82M |
| 2026-06-11 | CNY 135,04 | -6,34 % | CNY 142,00 | CNY 143,59 | CNY 132,26 | 3,49M |
| 2026-06-10 | CNY 144,18 | -4,38 % | CNY 150,00 | CNY 153,99 | CNY 140,42 | 3,08M |
| 2026-06-09 | CNY 150,79 | +6,72 % | CNY 147,00 | CNY 152,91 | CNY 140,00 | 4,17M |
| 2026-06-08 | CNY 141,30 | +13,28 % | CNY 120,36 | CNY 149,69 | CNY 119,11 | 6,18M |
| 2026-06-05 | CNY 124,74 | +4,11 % | CNY 117,81 | CNY 127,98 | CNY 115,10 | 2,98M |
| 2026-06-04 | CNY 119,82 | +0,19 % | CNY 117,36 | CNY 123,22 | CNY 116,02 | 1,54M |
| 2026-06-03 | CNY 119,59 | +1,35 % | CNY 121,00 | CNY 125,00 | CNY 117,79 | 2,27M |
| 2026-06-02 | CNY 118,00 | +7,40 % | CNY 110,28 | CNY 119,11 | CNY 109,10 | 2,33M |
| 2026-06-01 | CNY 109,87 | -0,29 % | CNY 109,51 | CNY 116,88 | CNY 107,20 | 1,60M |
| 2026-05-29 | CNY 110,19 | +0,45 % | CNY 108,60 | CNY 113,50 | CNY 105,00 | 1,90M |
| 2026-05-28 | CNY 109,70 | -1,97 % | CNY 111,30 | CNY 111,69 | CNY 107,00 | 1,31M |
| 2026-05-27 | CNY 111,91 | -3,86 % | CNY 117,95 | CNY 117,95 | CNY 109,66 | 1,81M |
| 2026-05-26 | CNY 116,40 | -2,19 % | CNY 119,00 | CNY 119,00 | CNY 111,78 | 2,08M |