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 99,85 | -3,48 % | CNY 105,00 | CNY 105,00 | CNY 99,74 | 4,90M |
| 2026-09-29 | CNY 103,45 | -1,48 % | CNY 104,70 | CNY 105,57 | CNY 101,62 | 5,59M |
| 2026-09-28 | CNY 105,00 | -6,90 % | CNY 112,35 | CNY 112,37 | CNY 104,57 | 7,31M |
| 2026-09-24 | CNY 112,78 | -3,44 % | CNY 115,72 | CNY 117,50 | CNY 112,50 | 5,05M |
| 2026-09-23 | CNY 116,80 | +1,06 % | CNY 115,80 | CNY 118,62 | CNY 115,00 | 4,93M |
| 2026-09-22 | CNY 115,58 | -1,37 % | CNY 119,00 | CNY 120,86 | CNY 114,88 | 7,70M |
| 2026-09-21 | CNY 117,19 | -2,75 % | CNY 121,09 | CNY 122,00 | CNY 116,01 | 8,59M |
| 2026-09-18 | CNY 120,50 | +4,61 % | CNY 118,00 | CNY 124,12 | CNY 116,60 | 10,13M |
| 2026-09-17 | CNY 115,19 | -1,65 % | CNY 116,90 | CNY 118,44 | CNY 114,85 | 5,33M |
| 2026-09-16 | CNY 117,12 | +7,09 % | CNY 111,33 | CNY 118,56 | CNY 109,80 | 8,53M |
| 2026-09-15 | CNY 109,37 | +1,27 % | CNY 107,34 | CNY 112,01 | CNY 106,96 | 5,42M |
| 2026-09-14 | CNY 108,00 | +0,16 % | CNY 105,34 | CNY 108,36 | CNY 104,45 | 4,54M |
| 2026-09-11 | CNY 107,83 | -3,86 % | CNY 111,12 | CNY 111,36 | CNY 103,55 | 7,71M |
| 2026-09-10 | CNY 112,16 | -0,80 % | CNY 112,12 | CNY 114,19 | CNY 110,18 | 3,58M |
| 2026-09-09 | CNY 113,06 | -0,53 % | CNY 114,52 | CNY 117,20 | CNY 112,18 | 5,02M |
| 2026-09-08 | CNY 113,66 | -2,66 % | CNY 116,30 | CNY 118,58 | CNY 113,08 | 6,28M |
| 2026-09-07 | CNY 116,77 | +1,98 % | CNY 116,60 | CNY 120,30 | CNY 115,19 | 8,18M |
| 2026-09-04 | CNY 114,50 | -7,03 % | CNY 124,70 | CNY 126,30 | CNY 113,16 | 7,87M |
| 2026-09-03 | CNY 123,16 | +0,02 % | CNY 126,00 | CNY 130,76 | CNY 121,37 | 5,43M |
| 2026-09-02 | CNY 123,14 | -3,96 % | CNY 124,99 | CNY 126,99 | CNY 120,55 | 7,06M |
| 2026-09-01 | CNY 128,22 | -1,91 % | CNY 132,00 | CNY 132,04 | CNY 127,11 | 6,96M |
| 2026-08-31 | CNY 130,72 | +6,25 % | CNY 117,80 | CNY 131,99 | CNY 117,11 | 12,00M |
| 2026-08-28 | CNY 123,03 | -3,75 % | CNY 127,50 | CNY 128,50 | CNY 122,60 | 6,88M |
| 2026-08-27 | CNY 127,83 | +5,83 % | CNY 121,55 | CNY 128,28 | CNY 120,48 | 7,42M |
| 2026-08-26 | CNY 120,79 | -0,72 % | CNY 121,99 | CNY 123,11 | CNY 118,36 | 4,16M |
| 2026-08-25 | CNY 121,66 | -0,46 % | CNY 120,94 | CNY 123,60 | CNY 115,36 | 6,38M |
| 2026-08-24 | CNY 122,22 | -0,67 % | CNY 123,50 | CNY 127,85 | CNY 118,00 | 6,52M |
| 2026-08-21 | CNY 123,05 | -2,13 % | CNY 127,61 | CNY 129,27 | CNY 122,71 | 7,18M |
| 2026-08-20 | CNY 125,73 | +0,42 % | CNY 125,00 | CNY 129,37 | CNY 124,51 | 5,16M |
| 2026-08-19 | CNY 125,20 | -7,27 % | CNY 130,11 | CNY 134,69 | CNY 123,68 | 8,50M |
| 2026-08-18 | CNY 135,01 | -2,10 % | CNY 137,90 | CNY 138,84 | CNY 131,97 | 7,71M |
| 2026-08-17 | CNY 137,91 | +6,08 % | CNY 130,59 | CNY 138,55 | CNY 129,01 | 8,52M |
| 2026-08-14 | CNY 130,01 | +1,94 % | CNY 130,72 | CNY 131,79 | CNY 126,00 | 5,17M |
| 2026-08-13 | CNY 127,53 | -1,53 % | CNY 131,65 | CNY 133,83 | CNY 126,62 | 6,49M |
| 2026-08-12 | CNY 129,51 | -0,67 % | CNY 130,95 | CNY 132,95 | CNY 128,12 | 7,05M |
| 2026-08-11 | CNY 130,38 | -0,47 % | CNY 128,72 | CNY 136,00 | CNY 128,00 | 8,74M |
| 2026-08-10 | CNY 131,00 | +4,40 % | CNY 128,78 | CNY 131,00 | CNY 125,10 | 10,63M |
| 2026-08-07 | CNY 125,48 | +3,35 % | CNY 121,64 | CNY 126,00 | CNY 120,56 | 8,27M |
| 2026-08-06 | CNY 121,41 | +0,60 % | CNY 117,50 | CNY 124,74 | CNY 116,95 | 7,94M |
| 2026-08-05 | CNY 120,68 | +7,87 % | CNY 114,00 | CNY 122,74 | CNY 113,29 | 11,43M |
| 2026-08-04 | CNY 111,88 | +8,41 % | CNY 104,48 | CNY 112,95 | CNY 103,85 | 10,39M |
| 2026-08-03 | CNY 103,20 | -5,21 % | CNY 108,08 | CNY 109,28 | CNY 102,72 | 10,52M |
| 2026-07-31 | CNY 108,87 | +8,34 % | CNY 110,51 | CNY 116,43 | CNY 106,89 | 15,18M |
| 2026-07-30 | CNY 100,49 | -12,19 % | CNY 113,18 | CNY 114,20 | CNY 100,37 | 11,94M |
| 2026-07-29 | CNY 114,44 | -2,72 % | CNY 119,68 | CNY 119,68 | CNY 107,00 | 13,07M |
| 2026-07-28 | CNY 117,64 | -6,86 % | CNY 122,90 | CNY 126,21 | CNY 116,50 | 6,43M |
| 2026-07-27 | CNY 126,30 | +6,22 % | CNY 119,50 | CNY 128,56 | CNY 117,12 | 9,07M |
| 2026-07-24 | CNY 118,90 | -3,97 % | CNY 122,47 | CNY 125,00 | CNY 118,40 | 9,40M |
| 2026-07-23 | CNY 123,82 | -5,66 % | CNY 132,80 | CNY 132,80 | CNY 122,22 | 7,61M |
| 2026-07-22 | CNY 131,25 | -0,59 % | CNY 129,00 | CNY 140,00 | CNY 127,51 | 12,35M |
| 2026-07-21 | CNY 132,03 | +9,57 % | CNY 122,00 | CNY 133,10 | CNY 110,33 | 15,07M |
| 2026-07-20 | CNY 120,50 | -0,19 % | CNY 129,03 | CNY 131,19 | CNY 115,00 | 13,51M |
| 2026-07-17 | CNY 120,73 | -12,63 % | CNY 138,65 | CNY 139,20 | CNY 120,66 | 11,69M |
| 2026-07-16 | CNY 138,19 | -6,68 % | CNY 145,66 | CNY 149,49 | CNY 136,80 | 11,26M |
| 2026-07-15 | CNY 148,08 | -9,72 % | CNY 169,04 | CNY 171,00 | CNY 145,00 | 14,47M |
| 2026-07-14 | CNY 164,02 | -1,51 % | CNY 168,34 | CNY 170,66 | CNY 154,27 | 13,05M |
| 2026-07-13 | CNY 166,53 | -4,12 % | CNY 169,50 | CNY 182,80 | CNY 165,02 | 16,90M |
| 2026-07-10 | CNY 173,69 | -8,04 % | CNY 191,50 | CNY 199,73 | CNY 171,00 | 17,99M |
| 2026-07-09 | CNY 188,88 | +0,15 % | CNY 190,00 | CNY 193,00 | CNY 179,00 | 14,30M |
| 2026-07-08 | CNY 188,60 | +3,55 % | CNY 183,00 | CNY 196,66 | CNY 174,88 | 15,87M |
| 2026-07-07 | CNY 182,14 | +0,70 % | CNY 179,40 | CNY 189,93 | CNY 176,00 | 13,25M |
| 2026-07-06 | CNY 180,88 | +11,45 % | CNY 165,71 | CNY 189,50 | CNY 162,50 | 20,47M |
| 2026-07-03 | CNY 162,30 | -5,78 % | CNY 171,36 | CNY 172,14 | CNY 161,00 | 11,70M |
| 2026-07-02 | CNY 172,25 | -3,01 % | CNY 169,00 | CNY 187,32 | CNY 164,66 | 16,99M |
| 2026-07-01 | CNY 177,60 | -4,52 % | CNY 190,00 | CNY 190,00 | CNY 175,13 | 15,18M |
| 2026-06-30 | CNY 186,00 | +9,83 % | CNY 169,34 | CNY 190,00 | CNY 164,63 | 16,75M |
| 2026-06-29 | CNY 169,35 | +0,86 % | CNY 168,00 | CNY 175,11 | CNY 155,80 | 15,39M |
| 2026-06-26 | CNY 167,90 | -2,18 % | CNY 168,88 | CNY 180,19 | CNY 167,43 | 13,13M |
| 2026-06-25 | CNY 171,65 | +4,11 % | CNY 169,66 | CNY 175,60 | CNY 165,02 | 13,66M |
| 2026-06-24 | CNY 164,88 | +3,80 % | CNY 157,21 | CNY 166,88 | CNY 155,40 | 11,48M |
| 2026-06-23 | CNY 158,84 | -2,08 % | CNY 162,78 | CNY 165,33 | CNY 155,38 | 9,26M |
| 2026-06-22 | CNY 162,21 | -1,81 % | CNY 165,00 | CNY 167,69 | CNY 157,00 | 10,12M |
| 2026-06-18 | CNY 165,20 | +0,52 % | CNY 165,00 | CNY 168,46 | CNY 162,88 | 7,44M |
| 2026-06-17 | CNY 164,34 | +2,74 % | CNY 157,00 | CNY 164,76 | CNY 156,38 | 8,28M |
| 2026-06-16 | CNY 159,95 | +0,93 % | CNY 158,48 | CNY 161,68 | CNY 155,50 | 6,32M |
| 2026-06-15 | CNY 158,48 | +8,70 % | CNY 148,18 | CNY 158,88 | CNY 145,50 | 8,12M |
| 2026-06-12 | CNY 145,79 | -4,05 % | CNY 157,00 | CNY 157,00 | CNY 144,49 | 8,16M |
| 2026-06-11 | CNY 151,94 | +0,22 % | CNY 151,00 | CNY 155,00 | CNY 148,54 | 6,83M |
| 2026-06-10 | CNY 151,60 | +4,26 % | CNY 144,63 | CNY 154,80 | CNY 144,35 | 7,49M |
| 2026-06-09 | CNY 145,40 | +4,55 % | CNY 141,55 | CNY 146,61 | CNY 139,94 | 6,56M |
| 2026-06-08 | CNY 139,07 | -4,60 % | CNY 140,00 | CNY 147,87 | CNY 136,26 | 7,30M |
| 2026-06-05 | CNY 145,77 | -4,60 % | CNY 150,00 | CNY 153,27 | CNY 144,40 | 5,90M |
| 2026-06-04 | CNY 152,80 | +2,50 % | CNY 146,00 | CNY 154,80 | CNY 144,10 | 6,16M |
| 2026-06-03 | CNY 149,08 | +0,48 % | CNY 148,73 | CNY 155,00 | CNY 146,27 | 7,46M |
| 2026-06-02 | CNY 148,37 | -0,41 % | CNY 149,35 | CNY 152,86 | CNY 142,00 | 8,81M |
| 2026-06-01 | CNY 148,98 | -2,50 % | CNY 153,26 | CNY 155,98 | CNY 147,00 | 7,61M |
| 2026-05-29 | CNY 152,80 | -9,76 % | CNY 172,00 | CNY 172,90 | CNY 151,00 | 11,95M |
| 2026-05-28 | CNY 169,32 | +1,39 % | CNY 164,74 | CNY 173,00 | CNY 163,14 | 7,53M |
| 2026-05-27 | CNY 167,00 | -5,41 % | CNY 177,58 | CNY 179,18 | CNY 164,00 | 9,42M |
| 2026-05-26 | CNY 176,55 | -2,73 % | CNY 183,00 | CNY 183,03 | CNY 173,07 | 9,20M |