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 97,90 | -3,07 % | CNY 101,39 | CNY 101,50 | CNY 97,49 | 6,79M |
| 2026-09-29 | CNY 101,00 | +1,00 % | CNY 100,01 | CNY 101,39 | CNY 98,03 | 6,90M |
| 2026-09-28 | CNY 100,00 | -7,64 % | CNY 107,19 | CNY 108,51 | CNY 99,13 | 14,15M |
| 2026-09-24 | CNY 108,27 | -4,70 % | CNY 115,70 | CNY 115,70 | CNY 108,16 | 8,01M |
| 2026-09-23 | CNY 113,61 | +7,99 % | CNY 105,77 | CNY 114,68 | CNY 103,01 | 17,10M |
| 2026-09-22 | CNY 105,20 | -0,57 % | CNY 107,00 | CNY 112,78 | CNY 104,60 | 10,21M |
| 2026-09-21 | CNY 105,80 | -1,37 % | CNY 107,47 | CNY 108,78 | CNY 104,82 | 7,68M |
| 2026-09-18 | CNY 107,27 | +3,54 % | CNY 105,67 | CNY 108,07 | CNY 104,73 | 12,74M |
| 2026-09-17 | CNY 103,60 | -12,04 % | CNY 117,50 | CNY 118,53 | CNY 101,00 | 24,34M |
| 2026-09-16 | CNY 117,78 | +0,58 % | CNY 117,16 | CNY 119,29 | CNY 115,06 | 8,40M |
| 2026-09-15 | CNY 117,10 | -0,51 % | CNY 117,54 | CNY 120,55 | CNY 115,00 | 10,04M |
| 2026-09-14 | CNY 117,70 | +10,99 % | CNY 106,90 | CNY 120,56 | CNY 104,60 | 18,96M |
| 2026-09-11 | CNY 106,05 | -5,13 % | CNY 110,33 | CNY 111,98 | CNY 104,00 | 12,28M |
| 2026-09-10 | CNY 111,78 | -3,39 % | CNY 113,96 | CNY 115,25 | CNY 111,31 | 9,09M |
| 2026-09-09 | CNY 115,70 | -0,66 % | CNY 117,87 | CNY 121,22 | CNY 112,72 | 12,12M |
| 2026-09-08 | CNY 116,47 | +4,93 % | CNY 110,80 | CNY 121,00 | CNY 109,30 | 20,08M |
| 2026-09-07 | CNY 111,00 | +1,75 % | CNY 111,03 | CNY 117,50 | CNY 110,06 | 13,45M |
| 2026-09-04 | CNY 109,09 | -4,11 % | CNY 114,02 | CNY 115,49 | CNY 107,71 | 8,40M |
| 2026-09-03 | CNY 113,76 | -1,08 % | CNY 116,00 | CNY 116,50 | CNY 110,03 | 8,89M |
| 2026-09-02 | CNY 115,00 | +1,77 % | CNY 114,77 | CNY 120,49 | CNY 111,08 | 14,56M |
| 2026-09-01 | CNY 113,00 | -3,64 % | CNY 117,26 | CNY 118,30 | CNY 112,70 | 8,96M |
| 2026-08-31 | CNY 117,27 | +14,19 % | CNY 101,80 | CNY 117,45 | CNY 99,77 | 23,81M |
| 2026-08-28 | CNY 102,70 | -0,96 % | CNY 103,37 | CNY 108,65 | CNY 101,78 | 9,32M |
| 2026-08-27 | CNY 103,70 | +2,27 % | CNY 101,85 | CNY 104,89 | CNY 98,89 | 11,24M |
| 2026-08-26 | CNY 101,40 | -4,21 % | CNY 107,90 | CNY 108,30 | CNY 100,92 | 8,01M |
| 2026-08-25 | CNY 105,86 | +0,91 % | CNY 97,92 | CNY 108,80 | CNY 96,91 | 14,87M |
| 2026-08-24 | CNY 104,91 | -0,52 % | CNY 106,68 | CNY 110,97 | CNY 102,77 | 13,64M |
| 2026-08-21 | CNY 105,46 | -1,14 % | CNY 108,70 | CNY 112,88 | CNY 103,28 | 12,08M |
| 2026-08-20 | CNY 106,68 | +8,95 % | CNY 99,88 | CNY 112,99 | CNY 97,50 | 18,50M |
| 2026-08-19 | CNY 97,92 | -14,37 % | CNY 115,81 | CNY 115,81 | CNY 97,50 | 20,08M |
| 2026-08-18 | CNY 114,35 | -1,21 % | CNY 115,00 | CNY 115,53 | CNY 112,50 | 7,45M |
| 2026-08-17 | CNY 115,75 | +5,49 % | CNY 111,00 | CNY 117,69 | CNY 107,57 | 12,99M |
| 2026-08-14 | CNY 109,73 | +3,23 % | CNY 107,20 | CNY 110,54 | CNY 105,00 | 8,81M |
| 2026-08-13 | CNY 106,30 | -2,23 % | CNY 108,33 | CNY 112,46 | CNY 106,30 | 9,04M |
| 2026-08-12 | CNY 108,73 | +0,03 % | CNY 108,00 | CNY 110,79 | CNY 106,53 | 9,19M |
| 2026-08-11 | CNY 108,70 | -1,46 % | CNY 108,11 | CNY 111,19 | CNY 105,50 | 11,20M |
| 2026-08-10 | CNY 110,31 | -0,03 % | CNY 110,59 | CNY 111,60 | CNY 107,13 | 12,71M |
| 2026-08-07 | CNY 110,34 | +9,74 % | CNY 100,72 | CNY 111,31 | CNY 100,50 | 21,82M |
| 2026-08-06 | CNY 100,55 | +4,52 % | CNY 95,48 | CNY 103,66 | CNY 95,02 | 15,23M |
| 2026-08-05 | CNY 96,20 | +9,96 % | CNY 88,58 | CNY 97,16 | CNY 88,00 | 15,45M |
| 2026-08-04 | CNY 87,49 | +5,61 % | CNY 83,75 | CNY 88,46 | CNY 83,01 | 11,81M |
| 2026-08-03 | CNY 82,84 | +1,76 % | CNY 82,39 | CNY 84,68 | CNY 80,52 | 9,71M |
| 2026-07-31 | CNY 81,41 | +6,00 % | CNY 84,00 | CNY 86,61 | CNY 81,33 | 14,83M |
| 2026-07-30 | CNY 76,80 | -6,52 % | CNY 82,00 | CNY 83,68 | CNY 76,23 | 10,99M |
| 2026-07-29 | CNY 82,16 | -1,63 % | CNY 84,70 | CNY 84,95 | CNY 78,40 | 12,20M |
| 2026-07-28 | CNY 83,52 | -3,20 % | CNY 84,20 | CNY 85,30 | CNY 80,89 | 9,79M |
| 2026-07-27 | CNY 86,28 | +5,34 % | CNY 81,24 | CNY 87,15 | CNY 80,89 | 10,77M |
| 2026-07-24 | CNY 81,91 | -9,34 % | CNY 90,00 | CNY 90,00 | CNY 80,88 | 15,42M |
| 2026-07-23 | CNY 90,35 | -2,43 % | CNY 92,65 | CNY 96,59 | CNY 89,28 | 12,28M |
| 2026-07-22 | CNY 92,60 | -8,32 % | CNY 99,99 | CNY 100,60 | CNY 92,50 | 19,86M |
| 2026-07-21 | CNY 101,00 | +4,66 % | CNY 97,56 | CNY 105,50 | CNY 94,00 | 21,34M |
| 2026-07-20 | CNY 96,50 | -2,68 % | CNY 102,22 | CNY 104,12 | CNY 92,77 | 19,58M |
| 2026-07-17 | CNY 99,16 | -11,32 % | CNY 111,82 | CNY 113,49 | CNY 99,01 | 19,99M |
| 2026-07-16 | CNY 111,82 | -3,77 % | CNY 112,71 | CNY 118,97 | CNY 111,00 | 18,90M |
| 2026-07-15 | CNY 116,20 | +16,71 % | CNY 102,00 | CNY 119,47 | CNY 102,00 | 32,43M |
| 2026-07-14 | CNY 99,56 | -2,39 % | CNY 104,04 | CNY 104,62 | CNY 94,50 | 13,53M |
| 2026-07-13 | CNY 102,00 | -8,15 % | CNY 108,95 | CNY 113,00 | CNY 100,15 | 19,85M |
| 2026-07-10 | CNY 111,05 | +2,81 % | CNY 109,73 | CNY 125,00 | CNY 109,73 | 36,16M |
| 2026-07-09 | CNY 108,01 | +20,00 % | CNY 91,47 | CNY 108,01 | CNY 90,30 | 17,98M |
| 2026-07-08 | CNY 90,01 | -5,55 % | CNY 95,78 | CNY 98,33 | CNY 89,50 | 11,55M |
| 2026-07-07 | CNY 95,30 | -4,75 % | CNY 100,98 | CNY 102,60 | CNY 94,46 | 12,32M |
| 2026-07-06 | CNY 100,05 | -10,75 % | CNY 114,77 | CNY 116,00 | CNY 99,80 | 17,91M |
| 2026-07-03 | CNY 112,10 | +1,82 % | CNY 109,76 | CNY 115,19 | CNY 108,00 | 18,65M |
| 2026-07-02 | CNY 110,10 | +2,82 % | CNY 103,77 | CNY 114,84 | CNY 100,50 | 24,65M |
| 2026-07-01 | CNY 107,08 | +4,57 % | CNY 101,33 | CNY 107,77 | CNY 100,27 | 17,89M |
| 2026-06-30 | CNY 102,40 | +3,68 % | CNY 100,00 | CNY 107,03 | CNY 96,99 | 15,34M |
| 2026-06-29 | CNY 98,77 | -2,01 % | CNY 101,66 | CNY 102,70 | CNY 95,43 | 10,49M |
| 2026-06-26 | CNY 100,80 | -3,98 % | CNY 101,00 | CNY 105,50 | CNY 99,52 | 13,85M |
| 2026-06-25 | CNY 104,98 | +7,34 % | CNY 97,78 | CNY 106,12 | CNY 94,77 | 20,73M |
| 2026-06-24 | CNY 97,80 | -0,90 % | CNY 98,65 | CNY 98,69 | CNY 95,08 | 11,03M |
| 2026-06-23 | CNY 98,69 | -6,90 % | CNY 104,09 | CNY 105,00 | CNY 97,21 | 15,58M |
| 2026-06-22 | CNY 106,00 | -1,19 % | CNY 110,00 | CNY 112,60 | CNY 100,00 | 27,47M |
| 2026-06-18 | CNY 107,28 | +20,00 % | CNY 91,18 | CNY 107,28 | CNY 91,18 | 32,14M |
| 2026-06-17 | CNY 89,40 | +20,00 % | CNY 73,68 | CNY 89,40 | CNY 73,68 | 17,19M |
| 2026-06-16 | CNY 74,50 | -1,32 % | CNY 76,00 | CNY 76,63 | CNY 73,58 | 10,44M |
| 2026-06-15 | CNY 75,50 | +1,97 % | CNY 74,46 | CNY 75,81 | CNY 74,03 | 8,46M |
| 2026-06-12 | CNY 74,04 | -0,11 % | CNY 75,59 | CNY 77,50 | CNY 73,60 | 10,35M |
| 2026-06-11 | CNY 74,12 | -4,78 % | CNY 76,51 | CNY 76,99 | CNY 73,13 | 14,14M |
| 2026-06-10 | CNY 77,84 | -10,74 % | CNY 85,98 | CNY 86,03 | CNY 77,00 | 18,41M |
| 2026-06-09 | CNY 87,21 | 0,00 % | CNY 87,88 | CNY 88,20 | CNY 85,50 | 10,98M |
| 2026-06-08 | CNY 87,21 | -11,37 % | CNY 94,66 | CNY 96,65 | CNY 86,86 | 17,40M |
| 2026-06-05 | CNY 98,40 | +0,46 % | CNY 100,02 | CNY 101,50 | CNY 96,00 | 14,26M |
| 2026-06-04 | CNY 97,95 | -0,32 % | CNY 96,50 | CNY 102,95 | CNY 94,50 | 12,85M |
| 2026-06-03 | CNY 98,26 | +1,33 % | CNY 96,82 | CNY 101,50 | CNY 95,27 | 14,99M |
| 2026-06-02 | CNY 96,97 | -1,36 % | CNY 98,34 | CNY 101,05 | CNY 95,18 | 12,34M |
| 2026-06-01 | CNY 98,31 | +3,47 % | CNY 95,20 | CNY 103,00 | CNY 89,85 | 17,59M |
| 2026-05-29 | CNY 95,01 | -10,54 % | CNY 108,00 | CNY 108,00 | CNY 95,00 | 21,09M |
| 2026-05-28 | CNY 106,20 | +4,31 % | CNY 102,50 | CNY 108,29 | CNY 100,25 | 20,78M |
| 2026-05-27 | CNY 101,81 | +1,03 % | CNY 100,89 | CNY 103,48 | CNY 99,18 | 22,14M |
| 2026-05-26 | CNY 100,77 | +11,29 % | CNY 90,58 | CNY 101,48 | CNY 88,92 | 27,40M |